Efek Terdaftar

Baramulti Suksessarana Tbk, PT

Security name
Baramulti Suksessarana Tbk
Issuer
Baramulti Suksessarana Tbk, PT
ISIN Code
ID1000125701
Short Code
BSSR
Type
Saham Biasa
Listing Date
08 November 2012
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,616,500,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
2,616,500,000 (Total)
As of 25 Sep 2020
24.00% Scripless = 627,929,326.000
Local Percentage
9.87%
Foreign Percentage
14.13%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Oct 2019 0 1,850 1,800 1,840 45 8,253,000 37
02 Oct 2019 0 1,800 1,780 1,800 6 1,076,000 6
03 Oct 2019 0 1,830 1,795 1,795 6 1,083,000 4
07 Oct 2019 0 0 0 0 0 0 0
08 Oct 2019 0 1,790 1,790 1,790 1 179,000 1
09 Oct 2019 0 1,830 1,800 1,830 5 909,000 5
10 Oct 2019 0 0 0 0 0 0 0
11 Oct 2019 0 1,830 1,780 1,830 5 910,000 4
14 Oct 2019 0 1,830 1,750 1,810 58 10,430,500 43
15 Oct 2019 0 1,825 1,820 1,825 3 547,000 2
16 Oct 2019 0 0 0 0 0 0 0
17 Oct 2019 0 1,825 1,760 1,810 6 1,084,000 5
18 Oct 2019 0 1,790 1,680 1,790 17 2,991,000 11
22 Oct 2019 0 1,790 1,750 1,780 15 2,641,000 5
23 Oct 2019 0 1,830 1,710 1,805 89 15,792,500 36
24 Oct 2019 0 1,830 1,795 1,805 42 7,583,000 19
25 Oct 2019 0 1,800 1,790 1,800 11 1,975,000 4
28 Oct 2019 0 1,800 1,750 1,800 11 1,937,000 6
29 Oct 2019 0 1,800 1,600 1,790 15 2,607,500 9
30 Oct 2019 0 0 0 0 0 0 0
31 Oct 2019 0 1,820 1,740 1,800 24 4,270,000 10
01 Nov 2019 0 1,800 1,800 1,800 2 360,000 1
06 Nov 2019 0 1,850 1,700 1,835 113 20,125,000 46
07 Nov 2019 0 1,820 1,820 1,820 2 364,000 2
08 Nov 2019 0 1,810 1,600 1,810 8 1,389,000 8
11 Nov 2019 0 0 0 0 0 0 0
12 Nov 2019 0 1,810 1,760 1,795 17 3,042,000 13
14 Nov 2019 0 1,850 1,815 1,850 6 1,092,500 3
15 Nov 2019 0 1,850 1,800 1,845 4 734,000 4
18 Nov 2019 0 1,845 1,845 1,845 11 2,029,500 2
19 Nov 2019 0 1,830 1,800 1,830 6 1,086,000 3
20 Nov 2019 0 1,830 1,810 1,820 10 1,821,500 9
21 Nov 2019 0 1,850 1,780 1,825 87 15,867,000 65
22 Nov 2019 0 1,840 1,800 1,840 3 548,000 3
25 Nov 2019 0 1,825 1,825 1,825 2 365,000 1
26 Nov 2019 0 1,825 1,800 1,825 16 2,916,500 6
27 Nov 2019 0 1,825 1,825 1,825 2 365,000 1
28 Nov 2019 0 0 0 0 0 0 0
29 Nov 2019 0 1,825 1,795 1,825 23 4,174,000 7
02 Dec 2019 0 0 0 0 0 0 0
03 Dec 2019 0 0 0 0 0 0 0
04 Dec 2019 0 1,820 1,790 1,820 5 905,000 5
05 Dec 2019 0 0 0 0 0 0 0
10 Dec 2019 0 0 0 0 0 0 0
11 Dec 2019 0 1,820 1,800 1,820 5 904,000 4
12 Dec 2019 0 0 0 0 0 0 0
13 Dec 2019 0 1,820 1,800 1,820 5 906,000 3
16 Dec 2019 0 1,840 1,810 1,835 865 157,663,500 29
18 Dec 2019 0 0 0 0 0 0 0
19 Dec 2019 0 0 0 0 0 0 0
27 Dec 2019 0 1,800 1,800 1,800 17 3,060,000 6
30 Dec 2019 0 1,820 1,800 1,820 4 726,000 4
02 Jan 2020 0 0 0 0 0 0 0
03 Jan 2020 0 1,840 1,810 1,840 4 731,000 3
06 Jan 2020 0 1,950 1,895 1,895 3 574,000 3
07 Jan 2020 0 1,875 1,810 1,860 22 4,077,500 10
08 Jan 2020 0 1,845 1,820 1,820 27 4,948,000 8
09 Jan 2020 0 1,835 1,835 1,835 1 183,500 1
10 Jan 2020 0 0 0 0 0 0 0
13 Jan 2020 0 1,845 1,840 1,845 3 552,500 2
14 Jan 2020 0 1,900 1,845 1,895 31 5,801,500 11
15 Jan 2020 0 1,880 1,870 1,875 4 749,500 3
17 Jan 2020 0 0 0 0 0 0 0
20 Jan 2020 0 0 0 0 0 0 0
23 Jan 2020 0 1,880 1,840 1,880 15 2,778,000 6
27 Jan 2020 0 1,895 1,880 1,890 6 1,130,500 4
28 Jan 2020 0 0 0 0 0 0 0
29 Jan 2020 0 1,865 1,865 1,865 6 1,119,000 1
31 Jan 2020 0 1,890 1,855 1,890 4 749,500 4
03 Feb 2020 0 0 0 0 0 0 0
05 Feb 2020 0 1,845 1,845 1,845 6 1,107,000 1
06 Feb 2020 0 1,870 1,845 1,870 21 3,880,500 6
07 Feb 2020 0 1,890 1,800 1,870 11 2,040,500 9
11 Feb 2020 0 1,890 1,810 1,860 15 2,791,000 14
14 Feb 2020 0 1,890 1,840 1,840 18 3,365,000 6
17 Feb 2020 0 1,890 1,850 1,890 6 1,121,000 6
18 Feb 2020 0 1,890 1,890 1,890 3 567,000 2
19 Feb 2020 0 0 0 0 0 0 0
21 Feb 2020 0 2,310 1,895 2,310 150 30,326,000 9
24 Feb 2020 0 2,310 2,020 2,250 117 26,050,000 38
26 Feb 2020 0 2,200 1,930 2,180 48 10,240,000 16
27 Feb 2020 0 2,150 1,810 2,100 42 8,474,500 21
02 Mar 2020 0 1,880 1,815 1,870 9 1,674,500 9
03 Mar 2020 0 1,820 1,780 1,820 66 11,915,500 37
05 Mar 2020 0 1,840 1,790 1,840 10 1,822,000 7
06 Mar 2020 0 1,840 1,650 1,750 179 31,479,000 19
09 Mar 2020 0 1,810 1,750 1,810 94 16,818,000 36
10 Mar 2020 0 1,920 1,760 1,890 76 13,943,000 12
12 Mar 2020 0 1,755 1,755 1,755 2 351,000 2
13 Mar 2020 0 1,850 1,650 1,720 117 20,301,000 35
16 Mar 2020 0 1,750 1,690 1,715 71 12,143,500 15
17 Mar 2020 0 1,715 1,595 1,715 115 19,120,000 13
20 Mar 2020 0 1,770 1,660 1,770 53 8,957,000 16
27 Mar 2020 0 1,880 1,870 1,870 11 2,058,000 2
31 Mar 2020 0 0 0 0 0 0 0
01 Apr 2020 0 0 0 0 0 0 0
02 Apr 2020 0 0 0 0 0 0 0
03 Apr 2020 0 1,855 1,850 1,850 8 1,481,500 2
07 Apr 2020 0 1,850 1,755 1,800 16 2,870,000 8
08 Apr 2020 0 2,000 1,675 1,895 190 32,880,000 21
14 Apr 2020 0 1,795 1,600 1,650 41 6,791,000 17
15 Apr 2020 0 1,800 1,600 1,800 77 13,174,000 13
22 Apr 2020 0 1,555 1,535 1,550 203 31,265,500 4
23 Apr 2020 0 1,600 1,500 1,600 32 4,810,000 4
24 Apr 2020 0 0 0 0 0 0 0
27 Apr 2020 0 1,600 1,550 1,600 12 1,915,000 3
29 Apr 2020 0 1,600 1,590 1,600 18 2,864,000 6
30 Apr 2020 0 1,590 1,540 1,590 60 9,325,000 10
04 May 2020 0 1,600 1,550 1,600 18 2,854,000 10
05 May 2020 0 1,590 1,490 1,490 1,835 276,479,000 34
11 May 2020 0 1,295 1,205 1,205 320 38,630,000 39
12 May 2020 0 1,205 1,125 1,205 2,727 307,161,500 35
13 May 2020 0 1,200 1,200 1,200 2 240,000 2
14 May 2020 0 1,260 1,200 1,260 36 4,386,000 5
15 May 2020 0 1,260 1,250 1,260 7 877,000 5
18 May 2020 0 1,345 1,260 1,325 6 771,000 4
19 May 2020 0 1,325 1,290 1,290 41 5,331,000 15
20 May 2020 0 1,290 1,200 1,200 59 7,141,500 18
26 May 2020 0 1,300 1,195 1,215 45 5,459,500 22
27 May 2020 0 1,240 1,210 1,240 96 11,673,000 15
28 May 2020 0 1,240 1,165 1,230 83 10,224,500 14
29 May 2020 0 1,230 1,145 1,225 184 21,322,500 22
02 Jun 2020 0 1,225 1,150 1,210 83 10,098,500 16
03 Jun 2020 0 1,225 1,165 1,185 678 80,774,000 56
04 Jun 2020 0 1,215 1,200 1,215 198 23,974,000 31
05 Jun 2020 0 1,215 1,170 1,215 914 109,463,500 78
08 Jun 2020 0 1,500 1,215 1,500 659 80,400,500 36
09 Jun 2020 0 1,500 1,395 1,430 368 51,603,500 43
10 Jun 2020 0 1,425 1,330 1,350 81 11,237,500 33
11 Jun 2020 0 1,600 1,260 1,480 306 41,486,500 76
15 Jun 2020 0 1,520 1,380 1,465 68 9,986,000 20
18 Jun 2020 0 1,495 1,460 1,460 25 3,674,500 6
19 Jun 2020 0 1,500 1,360 1,500 201 29,132,500 25
22 Jun 2020 0 1,590 1,395 1,545 740 111,379,000 49
23 Jun 2020 0 1,545 1,440 1,440 150 21,777,000 21
24 Jun 2020 0 1,500 1,350 1,470 138 19,214,500 38
25 Jun 2020 0 1,490 1,370 1,375 3,008 419,890,500 185
26 Jun 2020 0 1,440 1,390 1,435 1,413 201,677,000 59
29 Jun 2020 0 1,475 1,430 1,440 250 35,979,500 47
02 Jul 2020 0 1,395 1,350 1,385 33 4,476,500 10
03 Jul 2020 0 1,385 1,295 1,300 88 11,492,000 33
06 Jul 2020 0 1,350 1,300 1,300 380 49,423,000 20
07 Jul 2020 0 1,300 1,275 1,300 312 40,000,000 13
09 Jul 2020 0 1,440 1,300 1,430 367 48,752,000 23
10 Jul 2020 0 0 0 0 0 0 0
13 Jul 2020 0 1,435 1,330 1,375 562 76,194,000 34
14 Jul 2020 0 1,340 1,280 1,320 302 39,369,500 33
15 Jul 2020 0 1,350 1,320 1,330 22 2,940,000 8
20 Jul 2020 0 1,300 1,295 1,295 117 15,180,500 21
21 Jul 2020 0 1,295 1,270 1,270 139 17,709,000 27
23 Jul 2020 0 1,265 1,255 1,265 59 7,450,000 20
04 Aug 2020 0 1,300 1,300 1,300 25 3,250,000 1
05 Aug 2020 0 1,280 1,275 1,275 69 8,800,500 7
10 Aug 2020 0 1,310 1,270 1,275 294 38,126,000 23
12 Aug 2020 0 1,305 1,275 1,300 72 9,258,000 18
13 Aug 2020 0 1,400 1,300 1,350 1,878 252,745,000 63
14 Aug 2020 0 1,470 1,350 1,380 1,151 158,973,500 69
18 Aug 2020 0 1,445 1,380 1,400 1,016 142,520,500 54
19 Aug 2020 0 1,700 1,380 1,675 1,233 179,422,500 79
25 Aug 2020 0 1,560 1,455 1,550 957 140,287,000 72
26 Aug 2020 0 1,555 1,445 1,445 283 42,160,500 52
27 Aug 2020 0 1,450 1,410 1,445 225 32,268,500 28
31 Aug 2020 0 1,450 1,385 1,390 1,042 145,674,500 83
07 Sep 2020 0 1,545 1,465 1,515 688 103,750,000 49
08 Sep 2020 0 1,520 1,485 1,485 64 9,660,500 34
09 Sep 2020 0 1,495 1,460 1,465 400 59,011,500 40
11 Sep 2020 0 1,460 1,350 1,460 248 34,267,500 27
16 Sep 2020 0 1,450 1,410 1,410 195 27,819,000 66
18 Sep 2020 0 1,430 1,400 1,400 186 26,525,500 24
21 Sep 2020 0 1,600 1,430 1,490 391 56,984,000 22
22 Sep 2020 0 1,490 1,390 1,390 1,021 142,608,500 117
23 Sep 2020 0 1,405 1,370 1,405 121 16,825,500 40
25 Sep 2020 0 1,400 1,375 1,385 170 23,509,000 31

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 Sep 2020 21 Oct 2020 Active
Cash Dividend (1000000 BSSR : 57122110 IDR) 30 Jun 2020 02 Jul 2020 17 Jul 2020 Active
Proxy Voting   - 28 May 2020 22 Jun 2020 Active
Proxy Voting   - 17 Mar 2020 09 Apr 2020 Cancelled
Proxy Voting   - 03 Sep 2019 27 Sep 2019 Active
Cash Dividend (1 BSSR : 53.88492 IDR) 09 Apr 2019 11 Apr 2019 22 Apr 2019 Active
Proxy Voting   - 05 Mar 2019 29 Mar 2019 Active
Cash Dividend (1000000 BSSR : 151226829 IDR) 02 Oct 2018 05 Oct 2018 19 Oct 2018 Active
Proxy Voting   - 13 Aug 2018 06 Sep 2018 Cancelled
Cash Dividend (1000000 BSSR : 220538123 IDR) 27 Apr 2018 03 May 2018 11 May 2018 Active
Proxy Voting   - 28 Mar 2018 20 Apr 2018 Active
Cash Dividend (1 BSSR : 125.68 IDR) 27 Oct 2017 01 Nov 2017 08 Nov 2017 Active
Proxy Voting   - 26 Sep 2017 20 Oct 2017 Active
Proxy Voting   - 14 Jun 2017 07 Jul 2017 Active
Cash Dividend (1 BSSR : 178.2973 IDR) 22 Mar 2017 27 Mar 2017 13 Apr 2017 Active
Proxy Voting   - 20 Feb 2017 15 Mar 2017 Active
Proxy Voting   - 28 Dec 2016 20 Jan 2017 Active
Proxy Voting   - 29 Jun 2016 22 Jul 2016 Active
Cash Dividend (1 BSSR : 25.31 IDR) 22 Mar 2016 28 Mar 2016 15 Apr 2016 Active
Proxy Voting   - 19 Feb 2016 15 Mar 2016 Active
Cash Dividend (1 BSSR : 53.55 IDR) 13 Oct 2015 19 Oct 2015 06 Nov 2015 Active
Proxy Voting   - 11 Sep 2015 06 Oct 2015 Active
Cash Dividend (1 BSSR : 7.5 IDR) 19 Jun 2015 24 Jun 2015 15 Jul 2015 Active
Proxy Voting   - 20 May 2015 12 Jun 2015 Active
Proxy Voting   - 26 May 2014 12 Jun 2014 Active
Proxy Voting   - 11 Jun 2013 27 Jun 2013 Active
Proxy Voting   - 03 Dec 2012 10 Jan 2013 Active