Efek Terdaftar

BLISS PROPERTI INDONESIA Tbk, PT

Security name
BLISS PROPERTI INDONESIA Tbk
Issuer
BLISS PROPERTI INDONESIA Tbk, PT
ISIN Code
ID1000148703
Short Code
POSA
Type
Saham Biasa
Listing Date
10 Mei 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,700,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
8,388,870,106 (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
10 Jun 2019 0 312 286 290 779,799 23,208,529,800 1,615
11 Jun 2019 0 296 278 280 292,131 8,306,214,400 712
12 Jun 2019 0 286 274 278 26,031 725,960,800 580
13 Jun 2019 0 294 276 288 334,685 9,487,238,400 1,183
14 Jun 2019 0 296 272 274 49,701 1,400,327,400 386
17 Jun 2019 0 278 266 268 158,130 4,359,791,800 261
18 Jun 2019 0 290 264 274 830,698 23,098,149,600 507
19 Jun 2019 0 288 268 270 93,995 2,625,658,000 336
20 Jun 2019 0 278 260 266 6,931 185,937,400 156
21 Jun 2019 0 294 252 288 283,772 7,753,684,600 739
24 Jun 2019 0 360 278 360 743,534 22,299,592,200 1,462
25 Jun 2019 0 450 380 450 65,448 2,929,241,800 494
26 Jun 2019 0 560 460 560 537,760 29,808,503,400 1,916
27 Jun 2019 0 695 420 420 308,068 15,393,095,000 4,696
28 Jun 2019 0 434 316 394 374,258 13,560,273,400 3,379
01 Jul 2019 0 438 380 418 888,193 37,076,575,200 1,942
02 Jul 2019 0 428 396 410 31,860 1,301,385,800 947
03 Jul 2019 0 480 404 456 294,453 12,467,964,800 2,587
04 Jul 2019 0 488 446 454 663,605 30,417,981,600 1,405
05 Jul 2019 0 460 426 440 956,668 42,273,015,800 450
08 Jul 2019 0 454 424 440 389,884 17,150,603,000 492
09 Jul 2019 0 515 410 484 381,437 17,833,753,300 1,347
10 Jul 2019 0 605 426 605 3,010,700 158,642,444,600 5,883
11 Jul 2019 0 755 615 755 273,803 20,293,567,000 1,578
12 Jul 2019 0 935 570 570 1,739,663 125,771,632,500 15,453
15 Jul 2019 0 595 428 428 2,543,209 116,718,020,000 12,192
16 Jul 2019 0 420 322 322 435,314 14,791,060,400 4,444
17 Jul 2019 0 300 242 242 2,975,631 74,534,319,000 12,142
18 Jul 2019 0 276 196 214 2,499,126 56,014,792,200 19,631
19 Jul 2019 0 240 198 204 1,034,603 22,343,966,800 10,490
22 Jul 2019 0 214 190 196 383,901 7,583,168,300 3,928
23 Jul 2019 0 204 186 196 1,381,733 27,095,167,800 3,801
24 Jul 2019 0 228 190 200 5,294,345 107,228,186,500 9,906
25 Jul 2019 0 270 196 270 7,186,605 151,517,370,700 12,435
26 Jul 2019 0 336 274 336 1,215,062 38,949,476,200 7,721
29 Jul 2019 0 420 252 252 8,212,069 279,714,403,600 32,779
30 Jul 2019 0 270 189 189 2,822,549 59,986,557,200 15,146
31 Jul 2019 0 212 123 123 9,272,297 158,644,882,000 38,843
02 Aug 2019 0 130 108 123 1,156,478 14,337,200,400 7,456
05 Aug 2019 0 165 116 125 13,228,086 182,756,118,700 46,338
06 Aug 2019 0 135 114 116 2,183,777 26,990,018,700 14,066
07 Aug 2019 0 123 110 112 1,556,661 18,025,802,300 8,539
02 Oct 2019 0 125 96 119 4,456,220 52,644,813,400 13,287
03 Oct 2019 0 127 120 121 2,168,789 26,337,063,600 4,088
04 Oct 2019 0 126 116 120 491,072 5,904,614,700 1,354
07 Oct 2019 0 148 112 128 11,786,981 155,252,284,200 27,167
08 Oct 2019 0 140 113 115 6,804,046 83,975,987,000 18,700
09 Oct 2019 0 119 112 113 718,375 8,126,153,300 2,523
10 Oct 2019 0 115 106 111 430,341 4,803,318,000 2,355
11 Oct 2019 0 113 106 111 373,837 4,117,487,200 2,029
14 Oct 2019 0 113 107 111 1,797,488 19,878,832,900 1,707
15 Oct 2019 0 112 107 110 1,544,916 16,714,552,300 1,997
16 Oct 2019 0 110 105 108 715,560 7,704,865,800 1,642
17 Oct 2019 0 110 105 107 276,649 2,966,777,500 1,058
18 Oct 2019 0 108 100 102 1,069,982 11,019,258,800 1,782
21 Oct 2019 0 103 90 103 491,904 4,725,530,700 3,967
22 Oct 2019 0 104 93 97 451,916 4,451,614,400 1,435
23 Oct 2019 0 104 95 96 2,133,962 21,178,797,500 1,745
24 Oct 2019 0 98 95 96 847,178 8,212,977,900 665
25 Oct 2019 0 97 94 94 164,903 1,576,088,000 617
28 Oct 2019 0 96 89 90 1,091,368 10,034,155,400 1,467
29 Oct 2019 0 91 85 87 820,366 7,131,028,600 1,366
30 Oct 2019 0 88 81 81 292,316 2,419,162,300 1,177
31 Oct 2019 0 82 75 75 166,273 1,278,819,400 2,120
01 Nov 2019 0 75 60 63 383,571 2,531,730,800 2,431
04 Nov 2019 0 82 60 72 954,092 7,112,589,000 5,918
05 Nov 2019 0 78 66 68 328,880 2,370,864,200 2,573
06 Nov 2019 0 68 50 55 653,981 3,609,445,800 3,955
07 Nov 2019 0 57 50 51 278,632 1,435,524,500 1,473
08 Nov 2019 0 54 50 51 177,585 904,149,400 1,707
11 Nov 2019 0 52 50 51 64,511 326,673,000 382
12 Nov 2019 0 51 50 50 84,941 425,019,200 479
13 Nov 2019 0 66 50 64 1,069,119 6,522,925,500 5,764
14 Nov 2019 0 77 64 71 1,244,174 8,813,574,800 5,260
15 Nov 2019 0 74 60 60 262,616 1,739,851,300 1,478
18 Nov 2019 0 63 55 60 58,724 357,942,300 476
19 Nov 2019 0 61 55 56 74,723 424,174,000 646
20 Nov 2019 0 59 51 54 40,270 220,742,800 368
21 Nov 2019 0 55 51 51 80,614 414,113,500 485
22 Nov 2019 0 53 51 52 58,784 302,810,600 410
25 Nov 2019 0 53 50 51 56,493 290,225,100 333
26 Nov 2019 0 52 50 50 185,179 928,639,800 591
27 Nov 2019 0 51 50 50 20,624 103,120,100 136
02 Dec 2019 0 50 50 50 2,983 14,915,000 91
04 Dec 2019 0 50 50 50 1,432 7,160,000 21
05 Dec 2019 0 50 50 50 442 2,210,000 17
09 Dec 2019 0 50 50 50 5,017 25,085,000 18
10 Dec 2019 0 50 50 50 2,540 12,700,000 24
11 Dec 2019 0 50 50 50 877 4,385,000 20
16 Dec 2019 0 50 50 50 1,202 6,010,000 14
17 Dec 2019 0 50 50 50 332 1,660,000 9
18 Dec 2019 0 50 50 50 384 1,920,000 12
19 Dec 2019 0 50 50 50 7,375 36,875,000 38
20 Dec 2019 0 50 50 50 55 275,000 11
23 Dec 2019 0 50 50 50 149 745,000 29
27 Dec 2019 0 50 50 50 346 1,730,000 30
03 Jan 2020 0 50 50 50 3,586 17,930,000 43
07 Jan 2020 0 50 50 50 34 170,000 6
09 Jan 2020 0 50 50 50 1,082 5,410,000 9
10 Jan 2020 0 50 50 50 234 1,170,000 13
13 Jan 2020 0 50 50 50 98 490,000 7
14 Jan 2020 0 50 50 50 36,630 183,150,000 86
15 Jan 2020 0 50 50 50 233 1,165,000 7
16 Jan 2020 0 50 50 50 461 2,305,000 17
17 Jan 2020 0 50 50 50 141 705,000 8
20 Jan 2020 0 50 50 50 73 365,000 15
21 Jan 2020 0 50 50 50 13 65,000 4
22 Jan 2020 0 50 50 50 136 680,000 6
23 Jan 2020 0 50 50 50 184 920,000 8
24 Jan 2020 0 50 50 50 97 485,000 10
28 Jan 2020 0 50 50 50 53 265,000 4
29 Jan 2020 0 50 50 50 32 160,000 4
30 Jan 2020 0 50 50 50 302 1,510,000 10
31 Jan 2020 0 50 50 50 56 280,000 2
03 Feb 2020 0 50 50 50 13 65,000 4
04 Feb 2020 0 50 50 50 45 225,000 3
05 Feb 2020 0 50 50 50 31 155,000 4
06 Feb 2020 0 50 50 50 21 105,000 2
07 Feb 2020 0 50 50 50 2 10,000 2
10 Feb 2020 0 50 50 50 1 5,000 1
11 Feb 2020 0 50 50 50 15 75,000 2
12 Feb 2020 0 50 50 50 156 780,000 4
14 Feb 2020 0 50 50 50 21 105,000 2
17 Feb 2020 0 50 50 50 21 105,000 5
18 Feb 2020 0 50 50 50 9 45,000 2
19 Feb 2020 0 50 50 50 12 60,000 4
20 Feb 2020 0 50 50 50 22 110,000 3
21 Feb 2020 0 50 50 50 5 25,000 2
24 Feb 2020 0 50 50 50 67 335,000 4
25 Feb 2020 0 50 50 50 2 10,000 2
26 Feb 2020 0 50 50 50 4 20,000 2
27 Feb 2020 0 50 50 50 8 40,000 2
28 Feb 2020 0 50 50 50 8 40,000 2
02 Mar 2020 0 50 50 50 156 780,000 3
03 Mar 2020 0 50 50 50 21 105,000 2
04 Mar 2020 0 50 50 50 60 300,000 19
05 Mar 2020 0 50 50 50 70 350,000 19
06 Mar 2020 0 50 50 50 42 210,000 5
12 Mar 2020 0 50 50 50 21 105,000 3
13 Mar 2020 0 50 50 50 6 30,000 1
16 Mar 2020 0 0 0 0 0 0 0
17 Mar 2020 0 50 50 50 23 115,000 4
18 Mar 2020 0 50 50 50 9,002 45,010,000 3
23 Mar 2020 0 0 0 0 0 0 0
24 Mar 2020 0 50 50 50 3 15,000 3
26 Mar 2020 0 50 50 50 6,252 31,260,000 25
27 Mar 2020 0 50 50 50 1 5,000 1
30 Mar 2020 0 50 50 50 30 150,000 2
31 Mar 2020 0 50 50 50 9 45,000 2
01 Apr 2020 0 50 50 50 3 15,000 1
02 Apr 2020 0 50 50 50 4 20,000 2
03 Apr 2020 0 50 50 50 2,041 10,205,000 11
06 Apr 2020 0 50 50 50 1,183 5,915,000 35
08 Apr 2020 0 50 50 50 1 5,000 1
09 Apr 2020 0 50 50 50 4 20,000 3
13 Apr 2020 0 50 50 50 7 35,000 4
14 Apr 2020 0 50 50 50 132 660,000 5
15 Apr 2020 0 50 50 50 4 20,000 3
17 Apr 2020 0 50 50 50 252 1,260,000 6
20 Apr 2020 0 50 50 50 106 530,000 3
21 Apr 2020 0 50 50 50 2 10,000 2
22 Apr 2020 0 50 50 50 12 60,000 2
23 Apr 2020 0 50 50 50 2 10,000 2
27 Apr 2020 0 50 50 50 4 20,000 3
28 Apr 2020 0 50 50 50 2 10,000 2
29 Apr 2020 0 50 50 50 7 35,000 4
30 Apr 2020 0 50 50 50 2 10,000 2
04 May 2020 0 50 50 50 51 255,000 7
05 May 2020 0 50 50 50 16 80,000 3
06 May 2020 0 50 50 50 2 10,000 2
08 May 2020 0 50 50 50 260 1,300,000 9
11 May 2020 0 50 50 50 2 10,000 2
12 May 2020 0 50 50 50 1 5,000 1
13 May 2020 0 50 50 50 6 30,000 3
14 May 2020 0 50 50 50 10 50,000 2
15 May 2020 0 0 0 0 0 0 0
19 May 2020 0 50 50 50 3 15,000 2
26 May 2020 0 0 0 0 0 0 0
27 May 2020 0 50 50 50 1 5,000 1
28 May 2020 0 50 50 50 88 440,000 3
29 May 2020 0 50 50 50 5 25,000 2

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status