Array ( [0] => Array ( [B] => Array ( [x8] => 2500162344 [x9] => 124320000000 [xid_ins_capco] => SECUR_____59c9c6000000e24e592f3b82c90101 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Bakrie Sumatera Plantations Tbk, PT
Efek Terdaftar

Bakrie Sumatera Plantations Tbk, PT

Security name
Bakrie Sumatera Plantations Tbk
Issuer
Bakrie Sumatera Plantations Tbk, PT
ISIN Code
ID1000099708
Short Code
UNSP
Type
Saham Biasa
Listing Date
06 Maret 1990
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
1,372,047,144.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
2,500,162,344 (Total)
As of 16 Aug 2019
99.94% Scripless = 2,498,628,687.000
Local Percentage
76.07%
Foreign Percentage
23.87%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Aug 2018 0 254 250 250 323 8,089,200 15
27 Aug 2018 0 270 250 252 6,871 176,181,200 60
30 Aug 2018 0 256 242 248 2,853 70,576,600 41
31 Aug 2018 0 256 240 252 4,378 106,148,000 33
03 Sep 2018 0 252 244 248 76 1,886,200 20
04 Sep 2018 0 248 230 234 4,932 115,801,600 78
05 Sep 2018 0 228 214 220 2,454 54,468,800 50
06 Sep 2018 0 222 214 222 7,515 162,955,200 41
07 Sep 2018 0 224 216 218 1,478 32,107,600 8
10 Sep 2018 0 246 214 224 1,002 23,000,200 22
12 Sep 2018 0 234 220 222 3,044 68,116,800 59
13 Sep 2018 0 232 222 226 3,199 72,146,800 30
18 Sep 2018 0 222 218 222 784 17,210,000 24
19 Sep 2018 0 232 222 224 2,439 55,490,200 41
20 Sep 2018 0 234 220 222 2,085 45,968,600 46
21 Sep 2018 0 234 220 224 8,115 180,749,400 31
24 Sep 2018 0 228 206 206 25,577 544,246,600 147
25 Sep 2018 0 212 206 208 21,417 448,163,000 78
26 Sep 2018 0 212 208 208 5,439 114,235,800 36
27 Sep 2018 0 212 206 210 2,878 59,754,800 25
28 Sep 2018 0 210 206 206 4,717 97,927,600 40
01 Oct 2018 0 210 204 204 2,433 50,171,000 41
02 Oct 2018 0 210 204 204 6,444 133,585,200 76
03 Oct 2018 0 208 202 204 4,951 101,019,400 60
04 Oct 2018 0 204 198 198 1,481 29,565,000 55
08 Oct 2018 0 202 195 200 12,707 254,768,600 37
09 Oct 2018 0 204 199 199 1,381 28,035,800 32
10 Oct 2018 0 200 190 200 1,404 27,753,600 42
11 Oct 2018 0 199 194 199 2,572 50,234,300 39
12 Oct 2018 0 195 188 189 15,928 304,039,700 168
15 Oct 2018 0 197 186 186 1,805 34,063,900 54
16 Oct 2018 0 189 185 187 176 3,298,600 31
17 Oct 2018 0 191 188 189 6,503 122,989,300 99
18 Oct 2018 0 194 188 191 6,593 125,814,200 281
19 Oct 2018 0 194 188 192 952 18,138,400 31
22 Oct 2018 0 193 187 190 1,265 23,976,100 68
25 Oct 2018 0 190 185 188 443 8,278,000 45
29 Oct 2018 0 189 184 186 1,017 19,211,500 10
30 Oct 2018 0 188 181 184 1,888 34,443,200 101
31 Oct 2018 0 188 182 187 197 3,668,200 69
01 Nov 2018 0 190 184 187 988 18,649,200 26
02 Nov 2018 0 189 180 187 1,055 19,232,500 49
05 Nov 2018 0 187 180 185 4,105 75,463,600 43
06 Nov 2018 0 187 180 185 3,259 60,012,000 49
08 Nov 2018 0 191 186 190 9,364 177,127,200 120
09 Nov 2018 0 193 189 192 2,289 43,752,600 62
12 Nov 2018 0 192 187 190 1,914 36,463,200 35
13 Nov 2018 0 191 185 187 945 17,789,600 60
14 Nov 2018 0 186 180 180 923 16,734,200 56
16 Nov 2018 0 187 183 184 1,841 33,992,900 37
19 Nov 2018 0 185 181 185 3,472 64,221,400 24
21 Nov 2018 0 185 176 179 1,234 22,108,300 54
22 Nov 2018 0 181 175 175 1,884 33,495,200 97
23 Nov 2018 0 175 160 164 13,178 216,623,800 144
26 Nov 2018 0 163 150 153 12,185 186,964,800 239
27 Nov 2018 0 159 152 154 9,628 149,647,200 151
29 Nov 2018 0 154 145 151 4,636 69,088,100 116
30 Nov 2018 0 155 148 148 4,519 68,290,100 75
03 Dec 2018 0 153 148 150 2,717 40,863,700 108
04 Dec 2018 0 153 149 151 3,182 48,245,300 95
05 Dec 2018 0 151 141 147 28,265 412,677,800 163
06 Dec 2018 0 149 140 144 9,869 140,510,200 164
07 Dec 2018 0 147 140 142 3,027 42,889,100 86
10 Dec 2018 0 145 134 134 12,193 169,857,100 98
11 Dec 2018 0 139 133 135 3,678 49,677,100 92
12 Dec 2018 0 137 134 135 593 8,017,000 43
13 Dec 2018 0 139 125 135 14,053 184,748,200 210
14 Dec 2018 0 136 131 135 9,757 131,460,900 72
17 Dec 2018 0 138 133 134 1,962 26,320,400 56
18 Dec 2018 0 138 120 124 21,761 276,352,500 299
19 Dec 2018 0 130 120 122 14,638 180,984,100 122
20 Dec 2018 0 124 110 112 19,542 219,697,800 106
26 Dec 2018 0 114 101 104 13,086 138,884,500 124
27 Dec 2018 0 114 98 108 4,027 42,269,700 95
02 Jan 2019 0 111 103 105 3,365 35,400,200 95
03 Jan 2019 0 111 100 107 16,547 173,176,800 320
04 Jan 2019 0 118 105 115 35,077 391,044,000 826
07 Jan 2019 0 128 115 123 49,533 597,017,200 1,278
08 Jan 2019 0 130 119 127 65,780 829,500,700 2,168
09 Jan 2019 0 131 115 119 86,841 1,069,084,300 468
10 Jan 2019 0 125 110 115 42,175 486,411,300 318
11 Jan 2019 0 122 115 122 22,933 273,640,200 773
14 Jan 2019 0 125 114 115 18,146 213,903,300 362
15 Jan 2019 0 124 115 119 45,841 541,312,700 704
16 Jan 2019 0 123 118 122 7,731 93,320,500 337
17 Jan 2019 0 124 115 117 50,592 602,174,700 547
18 Jan 2019 0 121 117 119 6,929 82,691,700 137
21 Jan 2019 0 124 118 121 64,045 780,402,200 1,624
22 Jan 2019 0 125 120 123 27,195 333,218,700 1,030
23 Jan 2019 0 127 120 126 27,475 342,049,800 568
24 Jan 2019 0 130 124 124 17,388 220,025,400 201
25 Jan 2019 0 125 122 123 9,338 115,029,800 117
28 Jan 2019 0 128 122 123 24,339 302,643,900 468
29 Jan 2019 0 125 120 121 3,887 47,223,500 148
30 Jan 2019 0 126 120 125 4,364 54,045,300 124
31 Jan 2019 0 129 124 127 18,819 238,829,500 753
01 Feb 2019 0 128 123 125 3,511 44,176,300 310
04 Feb 2019 0 127 124 127 1,498 18,797,600 107
06 Feb 2019 0 129 125 128 8,218 104,457,700 290
07 Feb 2019 0 130 125 127 7,778 98,899,800 520
11 Feb 2019 0 129 124 127 2,796 35,364,100 175
12 Feb 2019 0 138 125 134 60,472 800,899,800 1,448
13 Feb 2019 0 142 131 137 53,314 733,223,700 1,872
14 Feb 2019 0 139 128 128 34,079 445,812,900 392
15 Feb 2019 0 131 125 129 11,040 140,985,400 452
19 Feb 2019 0 133 130 131 10,364 136,265,000 236
20 Feb 2019 0 133 129 131 6,656 87,342,700 676
21 Feb 2019 0 136 127 135 20,754 276,735,600 381
22 Feb 2019 0 135 131 134 5,668 75,437,700 326
25 Feb 2019 0 135 131 132 4,013 53,245,800 99
26 Feb 2019 0 134 127 127 6,562 84,243,700 81
27 Feb 2019 0 131 126 127 4,490 57,465,700 91
28 Feb 2019 0 133 126 127 9,245 118,713,100 299
01 Mar 2019 0 129 126 129 7,705 98,154,900 99
04 Mar 2019 0 132 126 129 3,825 48,725,900 90
05 Mar 2019 0 129 125 126 6,002 75,756,600 80
06 Mar 2019 0 128 124 128 1,397 17,661,900 32
08 Mar 2019 0 130 125 127 11,066 139,550,300 53
11 Mar 2019 0 128 124 124 10,714 133,322,300 97
12 Mar 2019 0 127 122 124 5,321 65,770,900 90
13 Mar 2019 0 126 123 125 987 12,302,300 59
20 Mar 2019 0 125 120 124 2,113 25,890,500 47
21 Mar 2019 0 126 122 125 2,701 33,553,200 246
25 Mar 2019 0 126 120 124 11,733 143,013,900 80
27 Mar 2019 0 125 119 121 1,977 23,848,100 53
28 Mar 2019 0 123 118 122 387 4,636,300 30
29 Mar 2019 0 122 118 118 2,008 23,734,600 42
01 Apr 2019 0 120 115 115 1,710 19,862,000 56
02 Apr 2019 0 120 115 120 2,280 26,773,000 54
04 Apr 2019 0 122 116 117 2,527 29,623,500 60
05 Apr 2019 0 117 113 115 5,414 62,267,800 55
08 Apr 2019 0 117 112 113 1,852 21,065,100 59
09 Apr 2019 0 117 112 115 4,647 53,077,800 119
11 Apr 2019 0 118 112 116 4,413 51,315,800 83
12 Apr 2019 0 116 114 115 1,573 18,058,400 40
15 Apr 2019 0 117 115 116 1,020 11,762,400 48
16 Apr 2019 0 116 112 112 3,813 43,064,400 67
18 Apr 2019 0 115 111 112 14,186 160,454,600 52
22 Apr 2019 0 112 110 111 2,838 31,288,400 42
23 Apr 2019 0 115 111 114 6,594 74,222,900 166
24 Apr 2019 0 118 113 117 8,686 99,745,500 180
25 Apr 2019 0 118 113 115 1,818 20,715,900 121
26 Apr 2019 0 115 112 115 1,472 16,693,500 41
29 Apr 2019 0 117 110 114 8,343 95,144,200 98
30 Apr 2019 0 115 112 113 1,942 22,038,200 99
02 May 2019 0 114 110 111 2,908 32,473,700 71
03 May 2019 0 113 108 111 3,079 33,665,100 83
07 May 2019 0 110 105 109 6,024 64,955,300 91
08 May 2019 0 113 109 110 4,686 51,553,300 39
09 May 2019 0 113 102 105 4,125 43,331,300 69
10 May 2019 0 111 105 106 447 4,739,600 41
13 May 2019 0 108 105 106 1,179 12,524,100 44
14 May 2019 0 107 103 105 1,147 12,091,500 30
15 May 2019 0 106 102 102 6,162 62,926,300 27
16 May 2019 0 104 100 100 10,618 108,283,900 50
17 May 2019 0 102 98 99 1,009 10,054,000 23
20 May 2019 0 103 99 102 2,273 22,928,700 33
21 May 2019 0 103 99 102 749 7,505,300 43
22 May 2019 0 103 99 100 47 471,800 25
23 May 2019 0 109 99 101 3,305 32,927,900 66
27 May 2019 0 104 100 102 2,938 29,689,500 68
28 May 2019 0 107 99 99 5,449 54,676,700 113
31 May 2019 0 101 99 100 4,742 47,222,400 112
10 Jun 2019 0 103 85 85 109,930 964,124,800 705
11 Jun 2019 0 92 85 85 37,354 323,621,800 799
12 Jun 2019 0 90 85 88 29,144 256,426,300 232
13 Jun 2019 0 90 87 87 11,650 102,491,700 131
14 Jun 2019 0 88 85 87 8,244 71,257,200 116
17 Jun 2019 0 88 86 86 12,818 111,104,800 124
19 Jun 2019 0 88 86 86 6,370 55,161,200 62
21 Jun 2019 0 89 87 87 7,431 65,466,400 42
25 Jun 2019 0 90 88 89 15,614 138,416,300 556
26 Jun 2019 0 90 88 89 14,761 130,684,700 463
28 Jun 2019 0 100 89 89 4,967 44,622,400 35
01 Jul 2019 0 91 88 90 10,382 92,976,800 83
02 Jul 2019 0 92 89 89 4,111 36,822,400 55
04 Jul 2019 0 96 90 93 48,589 449,031,000 419
05 Jul 2019 0 95 92 94 14,342 134,115,100 169
08 Jul 2019 0 94 90 94 5,207 48,536,400 122
09 Jul 2019 0 97 92 94 27,942 264,757,300 193
10 Jul 2019 0 97 93 95 1,470 13,854,800 30
11 Jul 2019 0 97 93 96 4,913 46,551,400 56
12 Jul 2019 0 96 92 94 884 8,242,400 29
15 Jul 2019 0 97 94 97 6,549 62,589,600 109
16 Jul 2019 0 98 94 96 4,136 39,726,300 59
17 Jul 2019 0 101 95 99 15,877 156,173,800 232
18 Jul 2019 0 103 97 100 1,415 14,080,600 88
19 Jul 2019 0 102 97 98 4,498 43,771,000 81
22 Jul 2019 0 99 96 97 4,107 39,591,100 33
23 Jul 2019 0 98 96 98 1,618 15,809,600 29
24 Jul 2019 0 115 99 103 114,751 1,214,137,500 919
25 Jul 2019 0 103 99 100 16,926 169,962,400 181
26 Jul 2019 0 100 97 98 10,583 103,452,400 80
29 Jul 2019 0 99 96 99 4,999 48,516,600 48
30 Jul 2019 0 100 97 99 5,802 57,166,400 45
31 Jul 2019 0 110 97 102 69,742 736,981,800 729
01 Aug 2019 0 106 102 104 13,584 140,561,200 254
02 Aug 2019 0 105 102 105 6,766 69,965,000 84
05 Aug 2019 0 105 98 102 6,610 65,867,700 93
06 Aug 2019 0 103 91 91 20,860 197,765,200 170
07 Aug 2019 0 98 93 95 10,905 105,523,000 111
08 Aug 2019 0 100 94 96 4,482 43,221,300 84
09 Aug 2019 0 102 96 98 1,989 19,522,500 72
12 Aug 2019 0 101 92 92 15,555 146,703,000 137
13 Aug 2019 0 101 92 101 18,473 181,955,900 247
14 Aug 2019 0 103 98 102 12,639 126,387,000 122
15 Aug 2019 0 102 99 100 17,007 170,599,700 109
16 Aug 2019 0 103 98 100 9,638 95,259,100 62

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 May 2019 28 May 2019 Active
Proxy Voting   - 05 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 13 Feb 2018 08 Mar 2018 Active
Proxy Voting   - 10 May 2017 05 Jun 2017 Active
Mandatory Conversion (10 UNSP : 1 UNSP ) - 17 Mar 2017 20 Mar 2017 Active
Proxy Voting   - 24 May 2016 16 Jun 2016 Active
Proxy Voting   - 21 May 2015 15 Jun 2015 Active
Proxy Voting   - 23 May 2014 10 Jun 2014 Active
Proxy Voting   - 10 Jun 2013 26 Jun 2013 Active
Cash Dividend (1 UNSP : 4.555 IDR) 08 Aug 2012 13 Aug 2012 29 Aug 2012 Active
Proxy Voting   - 29 May 2012 14 Jun 2012 Active
Cash Dividend (1 UNSP : 4.43128 IDR) 09 Aug 2011 12 Aug 2011 26 Aug 2011 Active
Proxy Voting   - 13 May 2011 01 Jun 2011 Active
Cash Dividend (1 UNSP : 3.8 IDR) 30 Jul 2010 04 Aug 2010 19 Aug 2010 Active
Proxy Voting   - 21 May 2010 08 Jun 2010 Active
Right Distribution (2 UNSP : 5 UNSP-R ) 09 Feb 2010 12 Feb 2010 15 Feb 2010 Active
Proxy Voting   - 29 Dec 2009 18 Jan 2010 Cancelled
Cash Dividend (1 UNSP : 9 IDR) 06 Aug 2009 11 Aug 2009 26 Aug 2009 Active
Proxy Voting   - 04 May 2009 20 May 2009 Active
Cash Dividend (1 UNSP : 17 IDR) 23 Jun 2008 26 Jun 2008 10 Jul 2008 Active
Proxy Voting   - 13 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 29 Apr 2008 14 May 2008 Active
Proxy Voting   - 09 Oct 2007 31 Oct 2007 Active
Right Distribution   05 Sep 2007 10 Sep 2007 11 Sep 2007 Active
Proxy Voting   - 10 Aug 2007 29 Aug 2007 Active
Cash Dividend   11 Jun 2007 14 Jun 2007 28 Jun 2007 Active
Proxy Voting   - 27 Apr 2007 15 May 2007 Active
Proxy Voting   - 12 Apr 2007 30 Apr 2007 Active
Proxy Voting   - 10 Nov 2006 28 Nov 2006 Active
Proxy Voting   - 07 Sep 2006 25 Sep 2006 Cancelled
Cash Dividend   29 Jun 2006 04 Jul 2006 18 Jul 2006 Active
Proxy Voting   - 16 May 2006 01 Jun 2006 Active
Proxy Voting   - 04 May 2006 22 May 2006 Active
Proxy Voting   - 05 Sep 2005 21 Sep 2005 Active
Cash Dividend   13 Jun 2005 16 Jun 2005 30 Jun 2005 Active
Proxy Voting   - 02 May 2005 18 May 2005 Active
Proxy Voting   - 21 Feb 2005 09 Mar 2005 Active
Right Distribution   24 Nov 2004 29 Nov 2004 30 Nov 2004 Active
Proxy Voting   - 25 Oct 2004 10 Nov 2004 Active
Mandatory Conversion   - 05 Nov 2004 08 Nov 2004 Active
Proxy Voting   - 30 Sep 2004 18 Oct 2004 Active
Proxy Voting   - 13 Aug 2004 24 Aug 2004 Active
Proxy Voting   - 01 Jun 2004 17 Jun 2004 Active
Proxy Voting   - 03 Jun 2003 19 Jun 2003 Active
Proxy Voting   - 10 Jun 2002 26 Jun 2002 Active
Proxy Voting   - 05 Mar 2002 13 Mar 2002 Active
Proxy Voting   - 05 Feb 2002 21 Feb 2002 Active
Proxy Voting   - 27 Nov 2001 13 Dec 2001 Active