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 30 Sep 2020
100.00% Scripless = 1,400,000,000.000
Local Percentage
95.03%
Foreign Percentage
4.97%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
18 Oct 2019 0 675 620 620 14,748 935,467,500 347
21 Oct 2019 0 630 580 590 5,190 308,686,000 219
22 Oct 2019 0 595 555 580 6,724 385,202,500 239
23 Oct 2019 0 580 520 580 100,967 5,733,901,500 284
24 Oct 2019 0 580 510 515 184,096 9,991,569,000 566
25 Oct 2019 0 515 458 496 22,092 1,067,070,000 562
28 Oct 2019 0 494 456 474 14,406 674,937,400 332
29 Oct 2019 0 474 416 416 18,970 820,291,400 688
30 Oct 2019 0 438 396 438 77,572 3,220,420,800 1,362
31 Oct 2019 0 545 442 545 67,772 3,580,460,000 1,783
01 Nov 2019 0 590 442 510 66,880 3,271,167,900 2,081
04 Nov 2019 0 510 456 460 10,332 479,928,500 537
05 Nov 2019 0 460 428 440 28,253 1,252,566,400 304
06 Nov 2019 0 472 434 434 5,722 256,368,800 313
07 Nov 2019 0 444 350 370 23,671 900,347,000 516
08 Nov 2019 0 370 300 300 9,975 314,536,800 415
11 Nov 2019 0 346 278 298 10,655 336,077,400 437
12 Nov 2019 0 308 224 230 61,319 1,418,134,400 1,491
13 Nov 2019 0 252 173 179 227,339 4,307,669,100 4,177
14 Nov 2019 0 240 179 240 420,090 9,141,676,100 5,649
15 Nov 2019 0 300 252 300 463,842 13,274,750,000 5,163
18 Nov 2019 0 320 226 226 94,073 2,436,501,000 1,056
19 Nov 2019 0 246 173 193 184,268 3,932,094,000 3,522
20 Nov 2019 0 230 194 206 58,894 1,250,827,800 1,498
21 Nov 2019 0 222 185 185 46,095 921,385,300 897
22 Nov 2019 0 200 175 196 24,518 452,880,500 575
25 Nov 2019 0 264 185 244 266,805 6,584,155,700 4,325
26 Nov 2019 0 246 210 222 90,147 2,080,519,600 2,155
27 Nov 2019 0 232 198 204 24,561 506,618,200 607
28 Nov 2019 0 202 186 192 13,721 267,337,400 343
29 Nov 2019 0 212 187 206 16,113 330,690,800 394
02 Dec 2019 0 210 188 200 15,909 314,682,500 463
03 Dec 2019 0 202 191 194 11,893 232,936,700 340
04 Dec 2019 0 202 188 193 9,876 190,152,600 271
05 Dec 2019 0 194 187 188 5,471 103,995,000 215
06 Dec 2019 0 194 183 183 8,415 158,144,900 130
09 Dec 2019 0 186 168 178 12,377 214,972,300 274
10 Dec 2019 0 197 170 187 10,159 186,179,700 390
11 Dec 2019 0 192 179 181 8,462 154,061,000 200
12 Dec 2019 0 184 172 174 6,051 107,392,300 196
13 Dec 2019 0 176 164 169 10,935 185,576,500 214
16 Dec 2019 0 180 159 168 6,915 118,049,800 226
17 Dec 2019 0 175 165 168 7,926 134,461,500 202
19 Dec 2019 0 208 152 208 83,158 1,562,803,000 1,499
20 Dec 2019 0 224 187 189 49,351 997,570,400 1,024
23 Dec 2019 0 185 170 180 23,397 413,010,300 459
26 Dec 2019 0 180 164 180 24,810 421,512,900 474
27 Dec 2019 0 186 170 181 9,446 170,640,000 334
30 Dec 2019 0 180 171 172 9,658 168,948,100 243
02 Jan 2020 0 180 170 171 3,757 64,781,700 146
03 Jan 2020 0 175 161 174 1,970 34,164,400 100
06 Jan 2020 0 193 169 193 8,935 161,782,000 182
07 Jan 2020 0 200 180 194 13,117 246,484,200 280
08 Jan 2020 0 194 180 183 18,110 335,286,500 389
09 Jan 2020 0 187 177 177 16,517 299,687,000 427
10 Jan 2020 0 238 177 208 469,531 10,236,247,600 4,793
13 Jan 2020 0 224 187 195 293,789 6,130,164,700 3,984
14 Jan 2020 0 198 180 181 35,775 672,532,800 798
15 Jan 2020 0 204 176 194 88,074 1,691,809,900 2,139
16 Jan 2020 0 194 181 184 26,315 491,627,800 731
17 Jan 2020 0 188 175 175 22,426 402,916,500 442
20 Jan 2020 0 194 175 176 62,102 1,144,654,600 1,237
21 Jan 2020 0 187 173 175 59,904 1,070,095,100 1,015
22 Jan 2020 0 180 170 170 14,424 251,785,100 316
23 Jan 2020 0 180 169 171 58,922 1,012,097,200 457
24 Jan 2020 0 179 170 172 32,555 566,603,200 708
27 Jan 2020 0 174 155 156 26,061 419,676,800 820
28 Jan 2020 0 164 154 157 7,703 121,079,400 159
29 Jan 2020 0 160 152 154 10,545 164,060,000 267
30 Jan 2020 0 179 150 151 145,203 2,379,540,200 3,563
31 Jan 2020 0 152 131 132 32,225 449,601,000 670
03 Feb 2020 0 133 126 127 10,993 141,368,700 431
04 Feb 2020 0 138 128 131 10,838 143,714,000 292
05 Feb 2020 0 139 126 127 15,852 210,192,200 363
06 Feb 2020 0 132 125 131 12,358 160,449,700 190
07 Feb 2020 0 135 130 131 4,564 59,971,500 124
10 Feb 2020 0 131 121 127 7,880 100,414,100 123
11 Feb 2020 0 158 126 139 174,726 2,545,733,900 2,928
12 Feb 2020 0 142 129 131 20,271 269,145,000 449
13 Feb 2020 0 133 125 125 17,255 219,796,900 284
14 Feb 2020 0 123 114 119 6,984 81,935,000 195
17 Feb 2020 0 121 113 113 3,508 40,587,500 85
18 Feb 2020 0 113 103 105 6,329 67,080,800 198
19 Feb 2020 0 125 109 112 50,908 587,960,400 1,085
20 Feb 2020 0 114 105 108 8,552 92,285,700 231
21 Feb 2020 0 108 98 102 11,748 120,304,900 197
24 Feb 2020 0 117 92 101 29,711 317,467,900 684
25 Feb 2020 0 120 100 104 62,513 674,046,700 944
26 Feb 2020 0 109 102 102 18,371 191,153,000 222
27 Feb 2020 0 105 92 97 10,291 100,315,900 219
28 Feb 2020 0 97 77 88 8,077 69,599,200 177
02 Mar 2020 0 93 82 89 4,217 38,155,000 138
03 Mar 2020 0 92 88 91 10,741 96,175,700 169
04 Mar 2020 0 103 87 94 173,991 1,648,732,600 2,091
05 Mar 2020 0 104 84 91 56,413 525,415,800 666
06 Mar 2020 0 92 86 90 11,210 100,566,800 340
09 Mar 2020 0 90 82 82 8,183 69,983,300 143
10 Mar 2020 0 82 74 81 23,710 184,474,500 350
11 Mar 2020 0 91 77 79 60,315 513,677,100 871
12 Mar 2020 0 84 72 73 8,261 60,800,300 266
13 Mar 2020 0 73 68 68 3,109 21,143,200 58
18 Mar 2020 0 58 56 56 1,881 10,578,600 48
19 Mar 2020 0 56 53 53 2,724 14,553,500 54
20 Mar 2020 0 57 50 53 70,777 356,930,100 272
23 Mar 2020 0 58 51 51 18,251 94,637,000 168
24 Mar 2020 0 60 51 57 17,739 100,319,900 682
26 Mar 2020 0 63 54 61 14,950 91,379,500 244
27 Mar 2020 0 70 57 62 10,924 69,430,700 176
30 Mar 2020 0 62 58 58 10,324 61,656,000 60
01 Apr 2020 0 65 58 59 9,159 53,400,100 72
02 Apr 2020 0 58 55 56 34,759 194,368,900 152
03 Apr 2020 0 62 56 61 9,770 57,909,900 224
06 Apr 2020 0 62 57 60 16,202 97,380,100 166
07 Apr 2020 0 61 56 60 11,816 69,527,100 77
08 Apr 2020 0 61 56 59 6,214 36,682,900 78
09 Apr 2020 0 77 59 76 78,881 545,543,100 1,154
13 Apr 2020 0 80 71 71 12,854 95,904,500 292
14 Apr 2020 0 71 67 69 30,399 204,701,200 316
15 Apr 2020 0 93 68 93 216,851 1,882,058,700 2,975
17 Apr 2020 0 143 117 117 452,826 5,617,294,200 4,136
20 Apr 2020 0 109 109 109 3,896 42,466,400 86
21 Apr 2020 0 102 102 102 856 8,731,200 33
22 Apr 2020 0 95 95 95 1,814 17,233,000 51
23 Apr 2020 0 89 89 89 4,240 37,736,000 75
24 Apr 2020 0 106 83 83 1,125,993 10,792,247,900 7,701
27 Apr 2020 0 88 78 78 281,479 2,269,722,000 2,500
28 Apr 2020 0 79 73 73 65,804 485,607,200 1,274
29 Apr 2020 0 90 68 78 918,315 7,460,601,900 6,038
30 Apr 2020 0 81 75 76 172,169 1,337,256,700 1,882
04 May 2020 0 78 73 74 34,318 252,679,600 365
05 May 2020 0 85 74 77 237,218 1,885,899,500 1,589
06 May 2020 0 80 74 77 68,711 525,878,500 673
08 May 2020 0 83 75 78 85,276 670,849,600 863
11 May 2020 0 78 74 75 23,347 174,342,000 292
12 May 2020 0 82 70 74 57,198 440,551,300 691
13 May 2020 0 76 71 74 10,745 79,344,200 173
14 May 2020 0 78 69 73 21,798 161,951,800 304
15 May 2020 0 94 68 79 832,061 7,031,028,000 5,493
18 May 2020 0 80 74 74 113,801 851,865,500 1,466
19 May 2020 0 81 70 76 127,754 973,359,800 1,117
20 May 2020 0 78 73 74 18,164 134,849,400 273
26 May 2020 0 76 73 75 12,125 90,086,000 188
27 May 2020 0 84 70 78 136,489 1,059,823,100 1,081
28 May 2020 0 79 73 75 24,043 181,454,000 250
29 May 2020 0 76 73 73 13,940 102,864,200 159
02 Jun 2020 0 92 73 82 532,550 4,549,499,400 3,508
03 Jun 2020 0 83 77 79 62,626 492,781,800 548
04 Jun 2020 0 82 77 79 35,014 275,498,500 317
05 Jun 2020 0 80 75 77 28,359 218,208,700 292
08 Jun 2020 0 83 77 79 46,673 372,960,200 412
09 Jun 2020 0 81 77 77 38,803 303,787,400 314
10 Jun 2020 0 81 74 77 31,373 242,635,800 236
11 Jun 2020 0 93 74 80 378,590 3,214,736,800 2,501
12 Jun 2020 0 79 75 76 145,545 1,099,517,700 1,363
15 Jun 2020 0 80 74 77 39,492 305,009,300 598
16 Jun 2020 0 84 75 80 84,754 680,326,300 713
17 Jun 2020 0 81 75 77 24,000 186,906,100 253
18 Jun 2020 0 84 74 79 74,864 603,103,100 688
19 Jun 2020 0 81 77 79 27,038 215,108,900 259
22 Jun 2020 0 80 75 79 12,098 95,085,300 116
23 Jun 2020 0 80 74 78 14,877 116,491,900 165
24 Jun 2020 0 79 74 77 11,434 88,245,100 143
25 Jun 2020 0 79 74 77 18,519 143,693,800 206
26 Jun 2020 0 79 74 77 6,298 48,516,400 72
29 Jun 2020 0 89 74 88 303,719 2,565,371,900 2,417
30 Jun 2020 0 101 82 82 1,146,645 10,435,885,400 7,715
01 Jul 2020 0 85 77 80 98,269 781,605,600 765
02 Jul 2020 0 89 76 87 295,132 2,504,162,800 2,142
03 Jul 2020 0 92 81 85 301,883 2,603,866,300 3,657
06 Jul 2020 0 85 81 81 53,490 439,836,200 402
07 Jul 2020 0 83 77 80 25,112 201,390,100 285
08 Jul 2020 0 83 76 80 44,560 358,896,800 471
09 Jul 2020 0 95 77 81 494,072 4,273,390,400 2,979
10 Jul 2020 0 86 80 80 121,449 1,003,016,000 1,423
13 Jul 2020 0 85 77 82 78,270 644,453,300 731
14 Jul 2020 0 84 77 80 52,145 422,627,300 358
15 Jul 2020 0 82 77 80 22,005 177,233,300 225
16 Jul 2020 0 81 79 81 19,468 156,023,600 157
17 Jul 2020 0 82 76 79 52,641 419,950,700 240
20 Jul 2020 0 80 76 79 32,436 256,164,900 213
21 Jul 2020 0 80 76 79 22,653 178,600,800 173
22 Jul 2020 0 80 76 79 16,697 131,628,600 170
23 Jul 2020 0 85 78 81 112,582 923,648,300 890
24 Jul 2020 0 84 79 82 93,192 761,839,000 601
27 Jul 2020 0 83 78 81 22,485 182,052,200 202
28 Jul 2020 0 82 79 80 25,168 203,146,200 203
29 Jul 2020 0 85 78 80 71,253 579,909,500 510
30 Jul 2020 0 82 79 80 21,755 174,222,600 166
03 Aug 2020 0 80 75 78 61,044 466,165,600 431
04 Aug 2020 0 78 75 77 8,698 66,748,200 129
06 Aug 2020 0 81 73 78 61,575 482,342,600 494
07 Aug 2020 0 78 76 76 15,595 119,947,200 193
10 Aug 2020 0 81 75 78 29,168 228,209,400 254
11 Aug 2020 0 80 77 77 10,019 78,029,200 115
12 Aug 2020 0 78 72 78 4,477 34,535,100 62
13 Aug 2020 0 80 75 78 7,411 57,388,400 107
14 Aug 2020 0 78 74 75 38,790 291,602,400 273
18 Aug 2020 0 77 74 76 21,045 159,964,000 135
19 Aug 2020 0 77 75 76 7,573 57,210,100 105
24 Aug 2020 0 76 74 76 11,992 89,938,300 116
25 Aug 2020 0 78 75 76 29,887 228,244,600 258
26 Aug 2020 0 82 75 76 77,364 605,666,900 624
27 Aug 2020 0 77 76 76 9,935 75,743,200 86
28 Aug 2020 0 81 75 75 92,034 712,105,000 482
31 Aug 2020 0 78 75 75 28,482 217,322,200 142
01 Sep 2020 0 85 75 85 311,516 2,541,591,900 1,661
02 Sep 2020 0 90 82 83 182,709 1,564,986,400 1,296
03 Sep 2020 0 85 78 80 36,326 291,677,200 363
04 Sep 2020 0 80 76 76 39,628 304,123,100 879
07 Sep 2020 0 78 72 76 31,118 237,277,400 230
08 Sep 2020 0 79 75 76 36,113 275,079,300 257
09 Sep 2020 0 96 75 85 897,884 7,879,768,900 5,471
10 Sep 2020 0 86 80 80 34,476 278,580,500 175
11 Sep 2020 0 78 75 76 200,553 1,520,240,700 1,486
14 Sep 2020 0 84 73 79 201,401 1,597,527,300 1,686
15 Sep 2020 0 93 79 85 566,132 4,894,877,300 4,048
16 Sep 2020 0 90 83 85 126,502 1,091,735,500 993
17 Sep 2020 0 88 81 82 39,228 323,889,300 1,120
18 Sep 2020 0 85 81 82 32,777 270,835,900 244
21 Sep 2020 0 92 80 82 371,742 3,200,249,400 2,979
22 Sep 2020 0 86 80 84 84,259 705,805,200 826
23 Sep 2020 0 87 80 81 80,789 671,499,800 603
24 Sep 2020 0 92 78 92 253,248 2,189,464,600 1,805
25 Sep 2020 0 124 91 123 1,646,447 17,940,002,400 10,093
28 Sep 2020 0 163 115 125 1,747,915 25,448,734,300 12,332
29 Sep 2020 0 145 117 121 493,660 6,377,536,700 4,329
30 Sep 2020 0 132 113 127 464,044 5,727,993,400 3,448

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Aug 2020 28 Aug 2020 Active
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