Efek Terdaftar

BORNEO OLAH SARANA SUKSES Tbk, PT

Security name
BORNEO OLAH SARANA SUKSES Tbk
Issuer
BORNEO OLAH SARANA SUKSES Tbk, PT
ISIN Code
ID1000142003
Short Code
BOSS
Type
Saham Biasa
Listing Date
15 Februari 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
400,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
1,400,000,000 (Total)
As of 16 Oct 2019
100.00% Scripless = 1,400,000,000.000
Local Percentage
98.63%
Foreign Percentage
1.37%

Graph

Price History

Date Open High Low Close Volume Value Freq
25 Oct 2018 0 2,580 2,570 2,570 19,286 4,959,565,000 772
29 Oct 2018 0 2,590 2,550 2,550 16,102 4,163,631,000 631
30 Oct 2018 0 2,570 2,370 2,390 30,599 7,557,817,000 716
01 Nov 2018 0 2,540 2,400 2,500 17,152 4,272,758,000 1,295
02 Nov 2018 0 2,520 2,320 2,320 19,072 4,721,729,000 993
05 Nov 2018 0 2,400 2,340 2,400 17,083 4,021,357,000 1,152
07 Nov 2018 0 2,490 2,440 2,440 40,685 10,011,808,000 1,957
09 Nov 2018 0 2,470 2,360 2,380 38,725 9,367,751,000 1,582
13 Nov 2018 0 2,400 2,290 2,290 42,063 10,001,016,000 1,480
14 Nov 2018 0 2,340 2,280 2,290 40,610 9,374,963,000 1,825
15 Nov 2018 0 2,300 2,290 2,300 43,841 10,050,626,000 1,912
19 Nov 2018 0 2,430 2,360 2,400 40,756 9,742,297,000 1,645
22 Nov 2018 0 2,260 1,890 2,260 45,287 9,904,759,000 1,978
23 Nov 2018 0 2,260 2,120 2,200 47,784 10,469,708,000 1,530
26 Nov 2018 0 2,230 2,160 2,230 45,764 10,018,835,000 1,781
27 Nov 2018 0 2,340 2,090 2,340 46,456 10,249,372,000 1,379
28 Nov 2018 0 2,350 2,230 2,350 19,646 4,537,615,000 1,037
29 Nov 2018 0 2,350 2,270 2,270 21,311 4,915,221,000 1,042
30 Nov 2018 0 2,400 2,180 2,400 23,071 5,185,027,000 1,088
04 Dec 2018 0 2,380 2,280 2,350 20,130 4,730,450,000 919
06 Dec 2018 0 2,350 2,310 2,350 21,504 4,994,497,000 959
07 Dec 2018 0 2,380 2,290 2,290 19,428 4,543,326,000 799
10 Dec 2018 0 2,290 2,140 2,140 22,184 5,040,425,000 968
13 Dec 2018 0 2,270 2,200 2,270 24,502 5,523,692,000 902
18 Dec 2018 0 2,300 2,170 2,170 34,735 7,888,502,000 777
19 Dec 2018 0 2,230 2,160 2,170 25,696 5,639,928,000 855
20 Dec 2018 0 2,180 2,150 2,180 23,558 5,094,651,000 703
28 Dec 2018 0 2,400 2,160 2,400 32,555 7,081,813,000 708
02 Jan 2019 0 2,400 2,230 2,260 22,266 5,143,377,000 978
04 Jan 2019 0 2,220 2,170 2,180 20,700 4,550,099,000 810
08 Jan 2019 0 2,250 2,190 2,240 4,789 1,066,411,000 282
09 Jan 2019 0 2,240 2,230 2,230 4,802 1,075,639,000 270
11 Jan 2019 0 2,150 2,110 2,110 21,760 4,677,673,000 170
16 Jan 2019 0 2,150 2,050 2,050 12,060 2,526,828,000 474
28 Jan 2019 0 2,120 2,080 2,080 25,641 5,373,754,000 339
06 Feb 2019 0 2,100 2,040 2,100 16,675 3,475,012,000 400
08 Feb 2019 0 2,090 2,000 2,010 27,152 5,634,475,000 498
18 Feb 2019 0 2,060 2,020 2,030 31,233 6,321,680,000 350
25 Feb 2019 0 2,250 2,010 2,020 14,545 3,088,140,000 504
26 Feb 2019 0 2,020 1,935 2,000 14,369 2,833,296,500 405
27 Feb 2019 0 2,030 1,980 2,020 15,695 3,124,697,500 468
28 Feb 2019 0 2,030 2,020 2,020 46,121 9,322,931,000 450
04 Mar 2019 0 2,030 1,990 2,030 14,487 2,896,790,000 482
06 Mar 2019 0 2,050 2,000 2,040 15,366 3,119,908,000 441
12 Mar 2019 0 2,050 2,000 2,050 24,234 4,912,470,000 448
15 Mar 2019 0 2,040 2,010 2,010 14,798 2,981,482,000 514
19 Mar 2019 0 2,040 2,000 2,040 14,986 3,012,907,000 557
20 Mar 2019 0 2,010 1,970 1,970 12,772 2,519,198,000 76
22 Mar 2019 0 1,930 1,900 1,925 2,311 444,171,500 69
26 Mar 2019 0 1,925 1,890 1,890 20,144 3,818,696,500 56
27 Mar 2019 0 1,890 1,825 1,825 2,508 470,976,000 65
15 Apr 2019 0 1,715 1,675 1,705 1,906 322,493,500 67
18 Apr 2019 0 1,705 1,630 1,680 2,117 346,703,500 56
23 Apr 2019 0 1,685 1,630 1,685 3,327 550,990,500 94
29 Apr 2019 0 1,650 1,645 1,645 11,719 1,928,237,000 58
30 Apr 2019 0 1,700 1,610 1,700 30,220 4,916,529,000 88
03 May 2019 0 1,695 1,655 1,655 8,157 1,363,698,000 27
08 May 2019 0 1,680 1,615 1,680 3,147 517,144,000 94
09 May 2019 0 1,675 1,620 1,620 17,492 2,844,719,500 56
10 May 2019 0 1,625 1,600 1,625 2,158 348,637,500 51
13 May 2019 0 1,650 1,615 1,650 37,620 6,095,275,000 57
17 May 2019 0 1,655 1,635 1,655 67,833 11,125,390,000 39
20 May 2019 0 1,660 1,645 1,660 619 101,977,500 34
24 May 2019 0 1,720 1,665 1,720 648 108,670,000 31
27 May 2019 0 1,725 1,685 1,725 64,191 10,857,357,000 52
28 May 2019 0 1,855 1,715 1,750 2,335 415,179,500 255
29 May 2019 0 1,750 1,650 1,730 69,593 12,070,935,500 92
31 May 2019 0 1,780 1,710 1,780 2,599 449,719,000 46
14 Jun 2019 0 1,805 1,775 1,795 69,542 12,483,192,500 104
18 Jun 2019 0 1,795 1,785 1,785 20,809 3,714,910,000 93
20 Jun 2019 0 1,785 1,760 1,760 72,313 12,835,928,000 139
21 Jun 2019 0 1,755 1,720 1,735 3,031 524,476,000 72
24 Jun 2019 0 1,740 1,715 1,740 70,257 12,153,467,000 40
26 Jun 2019 0 1,775 1,755 1,770 15,928 2,804,346,000 55
28 Jun 2019 0 1,845 1,780 1,845 69,350 12,415,239,000 103
01 Jul 2019 0 2,200 1,845 1,890 4,014 837,409,000 280
02 Jul 2019 0 1,895 1,835 1,895 64,800 12,182,356,000 58
04 Jul 2019 0 1,915 1,890 1,915 16,133 3,049,748,000 26
09 Jul 2019 0 1,880 1,810 1,880 386 71,521,000 38
10 Jul 2019 0 1,910 1,860 1,905 65,196 12,257,108,000 56
11 Jul 2019 0 1,910 1,865 1,910 1,866 352,696,000 29
16 Jul 2019 0 1,910 1,890 1,910 64,363 12,197,623,500 43
19 Jul 2019 0 1,855 1,800 1,800 61 10,991,000 10
22 Jul 2019 0 1,800 1,780 1,785 17,434 3,129,524,000 18
24 Jul 2019 0 1,700 1,600 1,600 231 38,270,000 10
25 Jul 2019 0 1,600 1,500 1,500 103 15,659,000 13
26 Jul 2019 0 1,650 1,350 1,350 18,718 3,082,608,000 33
29 Jul 2019 0 1,405 1,250 1,250 1,335 184,629,000 46
30 Jul 2019 0 1,345 1,200 1,240 469 58,844,500 30
31 Jul 2019 0 1,385 1,200 1,200 1,145 141,264,500 57
01 Aug 2019 0 1,255 900 1,050 14,345 1,425,951,500 466
02 Aug 2019 0 1,105 915 1,040 6,093 612,504,000 142
05 Aug 2019 0 1,040 950 1,040 3,363 339,621,500 85
06 Aug 2019 0 1,100 905 1,000 7,120 692,348,500 232
07 Aug 2019 0 1,000 950 950 1,529 146,459,500 65
09 Aug 2019 0 960 845 900 6,587 576,587,000 166
12 Aug 2019 0 900 850 860 11,655 1,007,533,500 91
13 Aug 2019 0 870 665 680 9,845 736,035,000 335
14 Aug 2019 0 850 615 820 31,808 2,383,309,500 1,092
15 Aug 2019 0 875 730 850 21,390 1,751,751,000 1,129
16 Aug 2019 0 890 785 870 23,129 1,942,555,000 1,099
19 Aug 2019 0 900 815 865 24,366 2,086,006,500 504
20 Aug 2019 0 870 815 815 8,847 733,793,000 258
21 Aug 2019 0 850 765 815 15,402 1,243,224,000 533
22 Aug 2019 0 895 790 850 63,783 5,383,092,500 2,114
23 Aug 2019 0 865 760 800 83,202 6,783,205,500 2,203
26 Aug 2019 0 800 745 780 32,762 2,513,260,000 715
27 Aug 2019 0 805 750 800 15,726 1,245,275,000 350
28 Aug 2019 0 835 770 805 21,929 1,737,205,000 484
29 Aug 2019 0 800 760 785 13,315 1,033,708,000 380
30 Aug 2019 0 825 780 825 14,218 1,146,057,000 227
02 Sep 2019 0 795 760 790 14,265 1,115,725,000 225
03 Sep 2019 0 780 755 775 14,336 1,105,401,000 144
04 Sep 2019 0 780 750 750 9,422 716,405,500 119
05 Sep 2019 0 750 655 700 28,439 1,938,559,000 723
06 Sep 2019 0 770 685 755 16,909 1,245,289,000 683
09 Sep 2019 0 805 750 785 13,609 1,052,859,000 437
10 Sep 2019 0 785 750 780 6,448 495,133,500 200
11 Sep 2019 0 780 755 775 4,566 350,746,000 144
12 Sep 2019 0 800 760 800 7,712 612,018,000 135
13 Sep 2019 0 800 770 800 6,454 512,675,500 118
16 Sep 2019 0 800 775 790 7,420 582,904,500 96
17 Sep 2019 0 780 770 780 3,000 233,184,000 74
18 Sep 2019 0 800 775 800 6,922 549,213,500 76
19 Sep 2019 0 800 785 800 3,495 278,318,500 61
20 Sep 2019 0 800 785 800 5,570 442,678,500 76
23 Sep 2019 0 790 775 790 7,900 619,646,500 106
24 Sep 2019 0 790 765 790 3,701 290,104,500 66
25 Sep 2019 0 820 790 805 5,427 436,930,500 193
26 Sep 2019 0 800 785 800 2,906 231,233,000 67
27 Sep 2019 0 795 715 780 10,191 775,120,000 198
30 Sep 2019 0 775 740 760 3,043 230,695,000 30
01 Oct 2019 0 775 735 750 3,370 252,818,000 70
02 Oct 2019 0 750 720 725 7,407 547,498,000 57
03 Oct 2019 0 790 700 780 5,825 443,436,500 138
04 Oct 2019 0 785 750 780 3,191 247,975,500 50
07 Oct 2019 0 800 750 800 3,418 268,792,000 84
08 Oct 2019 0 790 760 785 57,117 4,425,497,000 240
09 Oct 2019 0 790 755 760 71,972 5,600,596,000 198
10 Oct 2019 0 775 745 765 2,841 217,016,000 67
11 Oct 2019 0 770 730 770 14,709 1,114,156,500 126
14 Oct 2019 0 765 745 750 76,825 5,857,582,500 39
15 Oct 2019 0 750 650 680 21,620 1,462,083,000 450
16 Oct 2019 0 695 650 675 25,310 1,715,042,000 294

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 May 2019 17 Jun 2019 Active
Proxy Voting   - 26 Dec 2018 18 Jan 2019 Active
Proxy Voting   - 16 May 2018 08 Jun 2018 Active