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 13 Dec 2019
24.00% Scripless = 627,929,326.000
Local Percentage
9.90%
Foreign Percentage
14.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Jan 2019 0 2,420 2,370 2,380 396 94,325,000 37
22 Jan 2019 0 2,380 2,380 2,380 75 17,850,000 5
23 Jan 2019 0 2,400 2,370 2,400 43 10,240,000 11
06 Feb 2019 0 2,390 2,340 2,390 43 10,153,000 17
13 Feb 2019 0 2,450 2,400 2,400 26 6,303,000 9
15 Feb 2019 0 2,390 2,360 2,360 39 9,287,000 9
18 Feb 2019 0 2,400 2,350 2,350 387 91,002,000 29
19 Feb 2019 0 2,380 2,380 2,380 19 4,522,000 6
25 Feb 2019 0 2,420 2,350 2,350 433 101,839,000 35
06 Mar 2019 0 2,500 2,390 2,390 287 69,279,000 33
08 Mar 2019 0 2,500 2,350 2,350 117 28,092,000 9
13 Mar 2019 0 2,450 2,440 2,450 254 62,209,000 24
18 Mar 2019 0 2,500 2,400 2,400 2 490,000 2
20 Mar 2019 0 2,470 2,360 2,470 156 36,827,000 3
28 Mar 2019 0 2,470 2,410 2,460 125 30,166,000 10
29 Mar 2019 0 2,460 2,390 2,390 206 50,052,000 10
09 Apr 2019 0 2,450 2,100 2,130 2,330 510,151,000 195
12 Apr 2019 0 2,050 1,990 2,000 71 14,223,000 27
16 Apr 2019 0 2,030 1,960 1,980 380 76,506,000 17
18 Apr 2019 0 2,040 1,980 2,030 574 116,591,500 27
24 Apr 2019 0 2,030 1,995 2,000 98 19,668,500 18
29 Apr 2019 0 2,000 1,960 1,960 41 8,118,000 16
30 Apr 2019 0 1,960 1,930 1,940 74 14,424,000 15
02 May 2019 0 1,980 1,925 1,980 14 2,728,000 7
06 May 2019 0 1,910 1,880 1,880 13 2,450,000 4
07 May 2019 0 1,970 1,770 1,970 80 14,625,000 24
10 May 2019 0 1,900 1,600 1,600 380 66,019,000 40
15 May 2019 0 1,695 1,525 1,590 84 13,466,000 22
16 May 2019 0 1,590 1,260 1,260 279 37,272,000 21
21 May 2019 0 1,600 1,280 1,600 111 15,190,000 20
23 May 2019 0 1,695 1,550 1,695 34 5,403,000 14
24 May 2019 0 1,675 1,540 1,665 70 11,088,500 14
29 May 2019 0 2,030 1,650 2,030 53 9,360,000 18
10 Jun 2019 0 1,990 1,870 1,870 379 71,305,000 19
19 Jun 2019 0 1,800 1,680 1,800 36 6,208,000 7
21 Jun 2019 0 1,900 1,700 1,900 6 1,080,000 6
24 Jun 2019 0 1,900 1,770 1,770 57 10,216,000 29
26 Jun 2019 0 1,810 1,710 1,730 282 48,774,000 28
28 Jun 2019 0 1,710 1,670 1,710 16 2,708,500 13
01 Jul 2019 0 1,740 1,670 1,720 112 18,896,000 19
10 Jul 2019 0 1,740 1,690 1,690 54 9,281,000 8
15 Jul 2019 0 1,740 1,740 1,740 2 348,000 2
16 Jul 2019 0 1,750 1,690 1,740 10 1,711,000 9
17 Jul 2019 0 1,780 1,650 1,650 6 1,012,000 5
31 Jul 2019 0 1,645 1,640 1,645 3 493,000 2
05 Aug 2019 0 1,640 1,590 1,590 43 6,957,000 3
30 Aug 2019 0 1,740 1,340 1,675 143 20,297,000 24
02 Sep 2019 0 1,750 1,640 1,680 29 4,876,500 20
03 Sep 2019 0 1,750 1,630 1,680 32 5,405,500 20
04 Sep 2019 0 1,750 1,665 1,680 42 7,144,500 10
06 Sep 2019 0 1,700 1,690 1,690 10 1,698,000 2
09 Sep 2019 0 1,750 1,650 1,695 89 15,180,500 28
10 Sep 2019 0 1,745 1,690 1,735 16 2,761,500 14
11 Sep 2019 0 1,735 1,670 1,720 38 6,455,500 13
13 Sep 2019 0 1,720 1,680 1,705 7 1,186,500 7
16 Sep 2019 0 1,750 1,710 1,750 6 1,035,000 4
17 Sep 2019 0 1,740 1,700 1,735 18 3,088,500 4
18 Sep 2019 0 1,735 1,695 1,695 6 1,032,500 4
19 Sep 2019 0 1,690 1,670 1,690 8 1,348,000 4
20 Sep 2019 0 0 0 0 0 0 0
23 Sep 2019 0 1,750 1,630 1,675 61 10,222,500 21
24 Sep 2019 0 1,725 1,600 1,695 25 4,223,000 16
25 Sep 2019 0 1,710 1,710 1,710 1 171,000 1
26 Sep 2019 0 1,950 1,705 1,870 138 24,536,000 70
27 Sep 2019 0 1,870 1,790 1,860 52 9,567,000 40
30 Sep 2019 0 1,860 1,790 1,830 45 8,189,000 36
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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