Efek Terdaftar

Bumi Serpong Damai Tbk, PT

Security name
Bumi Serpong Damai Tbk
Issuer
Bumi Serpong Damai Tbk, PT
ISIN Code
ID1000110802
Short Code
BSDE
Type
Saham Biasa
Listing Date
06 Juni 2008
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
19,246,696,192.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
21,171,365,812 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 1,025 995 1,025 94,915 9,590,748,500 2,037
27 Apr 2023 0 1,035 1,010 1,025 135,185 13,836,299,000 8,354
28 Apr 2023 0 1,085 1,015 1,065 432,780 45,778,791,000 4,338
02 May 2023 0 1,075 1,040 1,060 131,332 13,870,847,500 1,978
02 May 2023 0 1,075 1,040 1,060 131,332 13,870,847,500 1,978
02 May 2023 0 1,075 1,040 1,060 131,332 13,870,847,500 1,978
02 May 2023 0 1,075 1,040 1,060 131,332 13,870,847,500 1,978
03 May 2023 0 1,075 1,050 1,060 71,585 7,580,255,500 1,336
04 May 2023 0 1,090 1,055 1,090 270,639 29,148,226,000 2,711
05 May 2023 0 1,115 1,070 1,105 390,840 42,927,764,000 3,322
08 May 2023 0 1,165 1,095 1,150 473,350 53,829,194,000 4,556
09 May 2023 0 1,185 1,145 1,170 410,512 48,062,074,500 4,282
10 May 2023 0 1,195 1,140 1,180 196,264 22,755,197,000 3,534
11 May 2023 0 1,180 1,150 1,175 203,991 23,828,857,500 2,157
12 May 2023 0 1,185 1,160 1,175 158,610 18,649,119,500 1,803
16 May 2023 0 1,170 1,120 1,120 145,731 16,610,281,500 2,001
17 May 2023 0 1,145 1,085 1,110 221,093 24,442,950,500 2,926
19 May 2023 0 1,150 1,110 1,145 119,905 13,644,246,500 2,014
22 May 2023 0 1,160 1,125 1,150 169,250 19,359,297,000 2,310
23 May 2023 0 1,160 1,105 1,145 115,818 13,259,648,500 1,187
24 May 2023 0 1,175 1,140 1,170 114,240 13,320,821,500 1,826
25 May 2023 0 1,180 1,160 1,175 128,946 15,108,507,500 1,555
26 May 2023 0 1,180 1,160 1,165 48,886 5,706,720,000 1,475
29 May 2023 0 1,170 1,140 1,140 81,399 9,363,134,500 1,931
30 May 2023 0 1,150 1,110 1,110 143,267 16,081,709,500 2,646
06 Jun 2023 0 1,130 1,075 1,125 241,263 26,822,342,500 3,025
07 Jun 2023 0 1,150 1,110 1,140 228,044 25,726,632,500 2,710
08 Jun 2023 0 1,145 1,110 1,120 162,842 18,222,626,000 2,907
09 Jun 2023 0 1,175 1,115 1,170 237,587 27,343,861,500 3,252
12 Jun 2023 0 1,180 1,150 1,165 131,797 15,356,090,500 2,321
13 Jun 2023 0 1,165 1,125 1,135 156,649 17,836,934,000 2,261
14 Jun 2023 0 1,160 1,135 1,155 99,376 11,447,677,500 1,922
15 Jun 2023 0 1,160 1,135 1,140 68,279 7,813,491,500 1,634
16 Jun 2023 0 1,150 1,125 1,125 90,603 10,247,497,500 1,615
19 Jun 2023 0 1,165 1,130 1,165 121,978 14,092,729,500 2,118
20 Jun 2023 0 1,175 1,145 1,145 165,049 19,133,165,000 2,126
21 Jun 2023 0 1,150 1,130 1,135 75,720 8,611,079,000 1,551
22 Jun 2023 0 1,150 1,125 1,130 42,838 4,848,469,000 1,090
23 Jun 2023 0 1,140 1,100 1,115 113,092 12,614,652,500 2,243
26 Jun 2023 0 1,125 1,095 1,110 99,269 10,994,296,500 2,392
27 Jun 2023 0 1,115 1,080 1,095 130,088 14,225,002,000 3,051
03 Jul 2023 0 1,115 1,070 1,085 163,452 17,733,811,000 3,166
04 Jul 2023 0 1,090 1,060 1,065 189,945 20,345,612,500 2,367
05 Jul 2023 0 1,090 1,065 1,075 170,124 18,308,840,000 2,447
06 Jul 2023 0 1,090 1,075 1,080 178,763 19,319,243,000 2,860
07 Jul 2023 0 1,085 1,060 1,070 163,498 17,491,714,000 4,598
10 Jul 2023 0 1,115 1,070 1,115 241,094 26,619,538,500 3,394
11 Jul 2023 0 1,120 1,095 1,095 148,089 16,302,230,000 2,537
12 Jul 2023 0 1,110 1,100 1,105 124,394 13,757,214,500 1,229
13 Jul 2023 0 1,135 1,100 1,100 192,607 21,466,581,500 2,692
14 Jul 2023 0 1,140 1,100 1,130 281,573 31,728,656,500 3,557
17 Jul 2023 0 1,145 1,125 1,125 161,082 18,254,848,000 2,343
18 Jul 2023 0 1,145 1,120 1,125 204,339 23,138,148,500 3,612
20 Jul 2023 0 1,185 1,125 1,180 451,239 52,398,604,000 5,279
21 Jul 2023 0 1,225 1,170 1,205 544,680 65,493,992,000 5,767
24 Jul 2023 0 1,235 1,190 1,200 230,170 27,917,420,000 4,409
26 Jul 2023 0 1,215 1,175 1,185 145,038 17,286,817,500 2,728
27 Jul 2023 0 1,195 1,165 1,165 111,549 13,121,627,000 2,139
28 Jul 2023 0 1,175 1,150 1,170 114,147 13,240,612,000 1,659
31 Jul 2023 0 1,195 1,155 1,185 154,332 18,126,514,000 3,044
01 Aug 2023 0 1,200 1,135 1,195 335,025 38,993,665,500 3,749
02 Aug 2023 0 1,210 1,160 1,195 212,644 25,206,104,500 2,697
03 Aug 2023 0 1,215 1,180 1,215 182,292 21,969,398,000 2,373
04 Aug 2023 0 1,235 1,215 1,225 204,669 25,084,552,000 2,960
08 Aug 2023 0 1,210 1,190 1,200 108,574 13,034,521,500 1,787
10 Aug 2023 0 1,190 1,150 1,150 159,377 18,497,855,500 3,701
11 Aug 2023 0 1,195 1,135 1,150 130,557 14,989,006,500 2,941
14 Aug 2023 0 1,175 1,140 1,160 79,202 9,143,302,500 1,760
15 Aug 2023 0 1,190 1,155 1,175 118,807 13,950,239,000 1,702
16 Aug 2023 0 1,200 1,150 1,160 193,315 22,347,741,500 3,496
18 Aug 2023 0 1,160 1,110 1,120 232,474 26,334,107,000 3,766
21 Aug 2023 0 1,160 1,105 1,110 144,717 16,113,028,500 2,321
22 Aug 2023 0 1,130 1,105 1,120 125,057 13,970,185,500 1,598
23 Aug 2023 0 1,145 1,120 1,125 88,273 9,981,561,500 1,541
28 Aug 2023 0 1,140 1,110 1,135 130,470 14,727,598,500 1,470
29 Aug 2023 0 1,165 1,135 1,160 182,872 21,070,453,500 2,145
30 Aug 2023 0 1,185 1,135 1,140 105,753 12,144,289,000 1,824
31 Aug 2023 0 1,145 1,115 1,135 280,441 31,765,152,500 2,154
01 Sep 2023 0 1,135 1,120 1,125 47,878 5,396,299,500 1,692
04 Sep 2023 0 1,150 1,110 1,120 81,704 9,105,133,000 1,745
05 Sep 2023 0 1,145 1,110 1,110 104,502 11,633,223,500 2,964
06 Sep 2023 0 1,120 1,080 1,080 307,417 33,570,690,500 3,670
07 Sep 2023 0 1,090 1,050 1,050 333,026 35,223,964,000 4,384
08 Sep 2023 0 1,070 1,035 1,050 334,829 35,094,326,500 3,706
11 Sep 2023 0 1,060 1,040 1,045 154,757 16,265,174,000 2,497
12 Sep 2023 0 1,065 1,045 1,060 138,607 14,649,554,500 2,001
13 Sep 2023 0 1,085 1,050 1,050 103,032 10,917,497,500 1,491
14 Sep 2023 0 1,070 1,050 1,060 55,821 5,927,313,500 1,181
15 Sep 2023 0 1,070 1,040 1,040 213,729 22,378,296,500 2,833
18 Sep 2023 0 1,055 1,040 1,040 106,409 11,102,063,000 1,313
19 Sep 2023 0 1,045 1,020 1,025 237,081 24,382,943,000 2,684
20 Sep 2023 0 1,050 1,015 1,030 130,566 13,454,447,000 1,342
21 Sep 2023 0 1,045 1,025 1,025 121,924 12,579,630,000 1,312
25 Sep 2023 0 1,050 1,025 1,030 135,117 13,977,241,500 1,951
26 Sep 2023 0 1,040 1,025 1,025 63,353 6,536,624,000 1,709
27 Sep 2023 0 1,050 1,010 1,025 200,116 20,599,629,000 2,933
29 Sep 2023 0 1,035 1,020 1,020 81,828 8,382,008,500 1,602
02 Oct 2023 0 1,060 1,020 1,055 138,310 14,465,376,000 1,866
04 Oct 2023 0 1,080 1,035 1,045 184,893 19,345,140,500 2,333
05 Oct 2023 0 1,070 1,040 1,040 56,810 5,927,854,500 1,078
06 Oct 2023 0 1,060 1,040 1,040 66,450 6,945,783,500 1,548
09 Oct 2023 0 1,065 1,035 1,060 133,060 14,060,483,000 1,713
10 Oct 2023 0 1,060 1,045 1,045 137,542 14,458,493,500 1,601
11 Oct 2023 0 1,085 1,045 1,085 354,924 38,312,033,000 1,630
12 Oct 2023 0 1,110 1,075 1,090 217,295 23,714,710,000 2,229
13 Oct 2023 0 1,090 1,050 1,055 131,284 13,940,708,000 2,248
16 Oct 2023 0 1,075 1,040 1,040 97,970 10,232,753,500 1,106
17 Oct 2023 0 1,070 1,040 1,070 54,654 5,767,296,000 862
18 Oct 2023 0 1,095 1,045 1,060 92,013 9,722,779,500 1,255
19 Oct 2023 0 1,060 1,020 1,020 281,148 29,042,687,000 2,123
20 Oct 2023 0 1,030 1,005 1,005 212,538 21,504,177,500 2,527
23 Oct 2023 0 1,015 970 970 353,000 34,825,705,500 5,027
24 Oct 2023 0 1,035 970 1,010 406,476 41,047,295,000 3,748
25 Oct 2023 0 1,035 995 1,000 203,682 20,537,912,500 2,454
26 Oct 2023 0 1,010 985 990 80,312 7,978,007,000 1,635
27 Oct 2023 0 1,005 985 1,000 60,203 5,990,222,000 741
30 Oct 2023 0 1,020 990 1,005 119,494 12,024,135,500 1,401
31 Oct 2023 0 1,030 995 1,005 396,365 39,907,100,500 2,882
02 Nov 2023 0 1,025 980 1,005 306,681 31,007,780,500 2,401
03 Nov 2023 0 1,035 935 1,020 203,135 20,753,344,500 1,973
06 Nov 2023 0 1,055 1,020 1,045 166,934 17,300,691,500 1,962
07 Nov 2023 0 1,055 1,020 1,035 162,674 16,807,734,500 1,752
08 Nov 2023 0 1,060 1,020 1,030 68,931 7,077,693,500 994
10 Nov 2023 0 1,025 1,010 1,015 35,570 3,610,045,000 714
13 Nov 2023 0 1,040 1,010 1,025 49,436 5,037,358,500 1,448
14 Nov 2023 0 1,025 1,000 1,005 228,354 22,999,979,500 1,745
15 Nov 2023 0 1,065 1,015 1,060 438,535 45,537,144,000 5,080
16 Nov 2023 0 1,065 1,035 1,045 84,762 8,845,836,000 1,645
17 Nov 2023 0 1,050 1,035 1,040 106,048 11,070,252,000 1,273
20 Nov 2023 0 1,050 1,030 1,035 53,366 5,539,358,500 915
21 Nov 2023 0 1,040 1,030 1,035 51,676 5,345,700,500 767
22 Nov 2023 0 1,050 1,020 1,025 60,391 6,198,625,500 900
23 Nov 2023 0 1,060 1,020 1,055 161,902 16,972,622,500 1,510
24 Nov 2023 0 1,065 1,045 1,060 95,508 10,079,177,500 1,026
27 Nov 2023 0 1,110 1,055 1,075 343,684 37,403,057,500 4,042
28 Nov 2023 0 1,120 1,055 1,060 112,266 11,970,048,500 1,776
29 Nov 2023 0 1,085 1,055 1,080 159,928 17,184,347,500 1,907
30 Nov 2023 0 1,085 1,055 1,060 141,231 15,014,396,000 2,857
01 Dec 2023 0 1,065 1,045 1,050 82,900 8,733,263,500 1,583
04 Dec 2023 0 1,075 1,030 1,035 294,144 30,578,463,500 6,004
05 Dec 2023 0 1,065 1,035 1,050 125,290 13,194,857,500 1,522
06 Dec 2023 0 1,070 1,025 1,025 146,895 15,241,925,500 1,979
07 Dec 2023 0 1,035 1,010 1,010 112,526 11,476,731,000 1,829
11 Dec 2023 0 1,025 1,005 1,010 119,910 12,145,635,500 1,210
12 Dec 2023 0 1,020 1,005 1,020 66,508 6,726,340,000 1,368
13 Dec 2023 0 1,035 1,005 1,010 65,730 6,636,258,000 1,210
14 Dec 2023 0 1,055 1,020 1,045 190,603 19,795,843,000 2,305
15 Dec 2023 0 1,055 1,030 1,045 93,950 9,810,159,000 1,427
18 Dec 2023 0 1,070 1,030 1,030 110,463 11,525,459,500 1,937
20 Dec 2023 0 1,070 1,040 1,060 104,304 10,996,159,500 1,072
21 Dec 2023 0 1,060 1,045 1,045 49,945 5,241,005,500 730
22 Dec 2023 0 1,065 1,040 1,060 97,218 10,252,115,000 1,156
27 Dec 2023 0 1,070 1,050 1,065 78,831 8,375,959,000 1,485
28 Dec 2023 0 1,100 1,065 1,100 224,528 24,425,236,000 2,238
29 Dec 2023 0 1,100 1,075 1,080 68,095 7,377,913,000 1,318
02 Jan 2024 0 1,090 1,065 1,080 60,026 6,445,014,500 1,103
03 Jan 2024 0 1,100 1,070 1,095 111,168 12,139,142,000 1,540
04 Jan 2024 0 1,095 1,075 1,090 82,723 8,962,397,500 1,406
05 Jan 2024 0 1,100 1,075 1,085 96,908 10,550,794,500 1,408
08 Jan 2024 0 1,125 1,080 1,095 310,067 34,249,971,000 2,785
09 Jan 2024 0 1,110 1,075 1,100 201,031 21,976,748,000 2,372
10 Jan 2024 0 1,120 1,090 1,095 101,362 11,108,697,500 1,219
11 Jan 2024 0 1,115 1,085 1,105 123,940 13,690,155,000 1,842
12 Jan 2024 0 1,110 1,075 1,080 112,274 12,205,341,500 1,762
15 Jan 2024 0 1,085 1,065 1,070 90,813 9,714,747,500 2,098
16 Jan 2024 0 1,085 1,065 1,070 150,954 16,171,313,000 1,451
17 Jan 2024 0 1,080 1,040 1,040 214,752 22,564,448,500 6,632
18 Jan 2024 0 1,060 1,035 1,045 111,621 11,685,532,000 1,213
19 Jan 2024 0 1,055 1,040 1,045 52,174 5,467,787,500 812
22 Jan 2024 0 1,060 1,040 1,045 72,116 7,549,548,000 841
23 Jan 2024 0 1,050 1,025 1,025 136,551 14,104,561,000 1,372
24 Jan 2024 0 1,040 1,025 1,030 126,737 13,094,964,000 1,036
25 Jan 2024 0 1,045 1,030 1,030 86,378 8,951,394,500 1,553
26 Jan 2024 0 1,045 1,000 1,025 90,858 9,352,775,000 919
29 Jan 2024 0 1,035 1,015 1,030 82,890 8,489,800,000 1,452
30 Jan 2024 0 1,060 1,025 1,040 104,075 10,850,604,500 1,101
31 Jan 2024 0 1,055 1,035 1,035 62,821 6,535,080,500 925
01 Feb 2024 0 1,040 990 1,020 94,912 9,713,203,000 1,487
02 Feb 2024 0 1,035 1,020 1,030 31,013 3,192,153,500 782
06 Feb 2024 0 1,040 1,020 1,035 44,125 4,563,696,500 691
07 Feb 2024 0 1,060 1,030 1,040 42,375 4,407,201,000 625
12 Feb 2024 0 1,075 1,040 1,055 143,392 15,175,350,000 1,873
13 Feb 2024 0 1,065 1,035 1,045 108,070 11,289,778,000 1,430
15 Feb 2024 0 1,075 1,050 1,055 129,286 13,748,302,000 1,538
16 Feb 2024 0 1,060 1,035 1,035 96,643 10,066,332,500 1,370
20 Feb 2024 0 1,045 1,025 1,040 45,251 4,707,885,000 1,207
21 Feb 2024 0 1,055 1,025 1,030 128,603 13,266,613,000 1,293
22 Feb 2024 0 1,055 1,030 1,045 64,965 6,789,129,000 771
23 Feb 2024 0 1,050 1,035 1,040 37,816 3,938,268,500 587
26 Feb 2024 0 1,045 1,020 1,020 176,028 18,074,392,000 1,721
27 Feb 2024 0 1,035 1,015 1,025 64,185 6,576,999,000 892
28 Feb 2024 0 1,040 1,020 1,030 55,550 5,709,191,000 756
29 Feb 2024 0 1,035 1,015 1,015 255,871 26,034,878,000 1,538
01 Mar 2024 0 1,035 1,010 1,035 61,383 6,291,256,000 814
04 Mar 2024 0 1,035 1,015 1,020 80,339 8,208,651,000 1,054
05 Mar 2024 0 1,045 1,015 1,015 61,227 6,237,492,500 639
06 Mar 2024 0 1,040 1,015 1,015 30,804 3,142,312,000 559
07 Mar 2024 0 1,025 1,015 1,020 119,711 12,211,337,000 715
08 Mar 2024 0 1,035 1,015 1,015 84,669 8,631,404,500 824
13 Mar 2024 0 1,025 1,015 1,020 78,586 7,997,809,500 899
14 Mar 2024 0 1,020 1,010 1,015 72,688 7,381,967,500 995
15 Mar 2024 0 1,005 930 960 577,186 55,905,074,000 6,389
18 Mar 2024 0 975 945 950 225,634 21,568,832,500 2,912
19 Mar 2024 0 975 950 970 109,910 10,656,960,000 1,482
20 Mar 2024 0 975 955 960 126,604 12,173,653,000 1,480
21 Mar 2024 0 985 960 980 157,666 15,415,467,000 1,632
22 Mar 2024 0 995 980 980 86,611 8,529,080,500 1,388
25 Mar 2024 0 1,015 985 1,010 293,425 29,416,307,500 2,570
26 Mar 2024 0 1,020 990 995 121,523 12,143,893,000 1,959
27 Mar 2024 0 1,020 980 990 91,178 9,042,997,500 1,444
28 Mar 2024 0 1,000 980 985 70,265 6,948,790,500 1,245
01 Apr 2024 0 995 970 970 128,247 12,536,453,500 1,938
02 Apr 2024 0 990 970 990 91,157 8,927,417,500 1,148
03 Apr 2024 0 990 960 960 214,228 20,790,164,500 2,082
04 Apr 2024 0 975 965 970 83,868 8,122,468,500 1,033
05 Apr 2024 0 995 965 975 61,467 5,961,257,500 989
16 Apr 2024 0 970 925 925 529,945 49,585,958,500 5,324
17 Apr 2024 0 935 910 910 366,937 33,702,420,000 3,370

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 31 May 2023 27 Jun 2023 Active
Proxy Voting   - 20 May 2022 14 Jun 2022 Active
Proxy Voting   - 28 May 2021 23 Jun 2021 Active
Proxy Voting   - 17 Jun 2020 10 Jul 2020 Active
Proxy Voting   - 29 Apr 2019 23 May 2019 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active
Proxy Voting   - 27 Apr 2018 23 May 2018 Active
Cash Dividend (1 BSDE : 5 IDR) 09 Jun 2017 14 Jun 2017 06 Jul 2017 Active
Proxy Voting   - 09 May 2017 02 Jun 2017 Active
Cash Dividend (1 BSDE : 5 IDR) 26 May 2016 31 May 2016 15 Jun 2016 Active
Proxy Voting   - 26 Apr 2016 19 May 2016 Active
Proxy Voting   - 01 Oct 2015 26 Oct 2015 Active
Cash Dividend (1 BSDE : 15 IDR) 13 May 2015 19 May 2015 05 Jun 2015 Active
Proxy Voting   - 13 Apr 2015 06 May 2015 Active
Cash Dividend (1 BSDE : 15 IDR) 12 Jun 2014 17 Jun 2014 01 Jul 2014 Active
Proxy Voting   - 02 May 2014 20 May 2014 Active
Cash Dividend (1 BSDE : 15 IDR) 21 Jun 2013 26 Jun 2013 10 Jul 2013 Active
Proxy Voting   - 14 May 2013 30 May 2013 Active
Cash Dividend (1 BSDE : 10 IDR) 18 Jul 2012 23 Jul 2012 06 Aug 2012 Active
Proxy Voting   - 11 Jun 2012 27 Jun 2012 Active
Cash Dividend (1 BSDE : 6 IDR) 05 Jul 2011 08 Jul 2011 22 Jul 2011 Active
Proxy Voting   - 25 May 2011 10 Jun 2011 Active
Right Distribution (10 BSDE : 6 BSDE-R ) 26 Nov 2010 01 Dec 2010 02 Dec 2010 Active
Proxy Voting   - 03 Nov 2010 19 Nov 2010 Active
Cash Dividend (1 BSDE : 6 IDR) 01 Jul 2010 06 Jul 2010 20 Jul 2010 Active
Proxy Voting   - 24 May 2010 09 Jun 2010 Active
Proxy Voting   - 21 Jan 2010 08 Feb 2010 Cancelled
Cash Dividend (1 BSDE : 4 IDR) 01 Jul 2009 06 Jul 2009 22 Jul 2009 Active
Proxy Voting   - 25 May 2009 10 Jun 2009 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online