Efek Terdaftar

BLISS PROPERTI INDONESIA Tbk, PT

Security name
WARAN SERI I BLISS PROPERTI INDONESIA Tbk
Issuer
BLISS PROPERTI INDONESIA Tbk, PT
ISIN Code
ID4000036605
Short Code
POSA-W
Type
Waran
Listing Date
10 Mei 2019
Stock Exchange
IDX
Status
Active
Nominal
0.00
Current Amount
2,295,000,000.00
Mature Date
10 Mei 2021
Expire Date
11 Mei 2021
Exercise Price
155.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Exercise Date
11 November 2019 to 10 Mei 2021
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
2,294,999,995 (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 May 2019 0 252 70 252 734,695 14,655,264,000 3,190
13 May 2019 0 314 252 314 51,971 1,630,719,800 252
14 May 2019 0 392 364 392 15,883 622,135,600 53
15 May 2019 0 490 19 60 20,983,038 314,265,724,900 61,991
16 May 2019 0 185 14 21 38,007,945 188,108,392,700 72,692
17 May 2019 0 30 16 18 22,221,034 41,847,648,400 21,953
20 May 2019 0 19 15 16 4,091,416 6,803,962,100 5,417
21 May 2019 0 17 11 12 4,952,509 6,588,693,800 4,990
22 May 2019 0 13 11 12 787,689 956,938,400 1,507
23 May 2019 0 18 12 15 6,505,532 9,953,857,400 6,817
24 May 2019 0 17 14 15 1,704,866 2,611,292,700 2,212
27 May 2019 0 16 13 13 1,479,541 2,082,424,400 1,618
28 May 2019 0 14 12 13 1,047,594 1,359,657,200 1,409
29 May 2019 0 15 12 14 1,530,424 2,131,732,700 2,254
31 May 2019 0 15 13 15 1,030,792 1,466,971,700 1,378
10 Jun 2019 0 16 14 14 743,742 1,069,691,300 939
11 Jun 2019 0 15 13 13 508,939 703,002,300 821
12 Jun 2019 0 14 13 13 413,507 544,133,600 427
13 Jun 2019 0 14 13 14 589,346 781,967,600 540
14 Jun 2019 0 14 12 13 1,136,799 1,481,549,000 1,278
17 Jun 2019 0 14 12 12 826,979 1,052,232,500 726
18 Jun 2019 0 13 12 12 629,139 762,381,300 516
19 Jun 2019 0 13 11 12 921,313 1,106,026,400 950
20 Jun 2019 0 13 11 11 558,769 667,303,000 796
21 Jun 2019 0 13 11 13 909,356 1,060,248,100 1,893
24 Jun 2019 0 19 12 17 8,067,235 13,498,093,900 7,193
25 Jun 2019 0 21 16 18 6,259,439 11,104,352,300 4,499
26 Jun 2019 0 19 16 17 2,912,368 5,026,947,500 3,247
27 Jun 2019 0 18 13 13 2,782,348 4,172,761,900 2,318
28 Jun 2019 0 15 13 14 1,275,605 1,776,397,700 1,204
01 Jul 2019 0 15 13 13 677,497 935,889,200 872
02 Jul 2019 0 14 13 13 569,641 753,482,700 497
03 Jul 2019 0 16 12 14 2,757,503 3,840,351,300 1,718
04 Jul 2019 0 15 13 14 492,924 696,962,800 507
05 Jul 2019 0 15 13 14 547,083 757,327,100 408
08 Jul 2019 0 15 13 13 477,493 643,048,000 357
09 Jul 2019 0 15 13 15 1,318,294 1,841,892,200 532
10 Jul 2019 0 17 13 15 3,235,261 4,905,131,800 2,159
11 Jul 2019 0 18 14 15 5,431,720 8,596,680,000 3,609
12 Jul 2019 0 16 13 13 1,627,440 2,304,328,400 1,343
15 Jul 2019 0 14 13 13 335,953 444,544,600 321
16 Jul 2019 0 14 12 12 1,400,105 1,780,815,300 881
17 Jul 2019 0 13 12 12 475,224 575,167,500 470
18 Jul 2019 0 13 11 11 1,358,656 1,603,550,500 1,353
19 Jul 2019 0 12 11 12 629,929 745,285,500 698
22 Jul 2019 0 13 11 12 434,659 492,600,200 416
23 Jul 2019 0 12 10 11 1,235,946 1,354,676,900 1,129
24 Jul 2019 0 12 11 11 248,669 284,411,600 281
25 Jul 2019 0 13 11 13 909,498 1,096,761,100 682
26 Jul 2019 0 14 12 13 1,018,927 1,341,668,900 842
29 Jul 2019 0 13 11 11 828,373 979,908,500 555
30 Jul 2019 0 12 11 11 618,086 681,256,800 715
31 Jul 2019 0 12 10 10 1,020,616 1,060,849,300 1,285
02 Aug 2019 0 11 10 11 318,609 331,731,000 322
05 Aug 2019 0 11 10 10 369,389 386,408,400 1,031
06 Aug 2019 0 11 9 10 764,778 750,830,800 870
07 Aug 2019 0 10 9 10 231,713 225,071,500 300
02 Oct 2019 0 11 8 9 2,136,172 2,028,488,600 3,004
03 Oct 2019 0 10 8 8 1,120,057 958,934,300 748
04 Oct 2019 0 9 7 7 883,749 671,888,300 729
07 Oct 2019 0 9 7 8 1,692,516 1,364,870,900 1,815
08 Oct 2019 0 9 7 8 443,985 335,930,000 530
09 Oct 2019 0 8 7 7 468,427 329,377,500 583
10 Oct 2019 0 8 7 7 225,452 163,959,300 1,006
11 Oct 2019 0 8 7 7 169,122 125,790,800 863
14 Oct 2019 0 8 7 7 165,956 117,184,300 215
15 Oct 2019 0 8 6 7 468,335 323,678,900 476
16 Oct 2019 0 8 7 7 319,022 228,793,100 1,587
17 Oct 2019 0 8 7 7 198,439 141,957,100 198
18 Oct 2019 0 8 7 7 79,631 59,395,700 225
21 Oct 2019 0 8 7 8 427,685 307,308,800 810
22 Oct 2019 0 8 7 7 150,663 109,588,900 288
23 Oct 2019 0 8 7 7 150,281 110,429,900 256
24 Oct 2019 0 8 7 7 133,751 97,273,200 133
25 Oct 2019 0 8 7 7 86,397 63,341,500 121
28 Oct 2019 0 8 7 7 152,904 108,050,700 208
29 Oct 2019 0 8 6 7 698,226 488,408,600 598
30 Oct 2019 0 7 6 7 241,414 156,226,300 238
31 Oct 2019 0 7 4 7 176,064 109,085,500 675
01 Nov 2019 0 7 6 6 258,771 157,835,500 149
04 Nov 2019 0 8 6 7 1,006,932 708,253,000 1,295
05 Nov 2019 0 7 6 6 436,058 271,789,200 220
06 Nov 2019 0 7 5 6 669,557 375,025,900 570
07 Nov 2019 0 6 4 5 791,969 393,861,100 672
08 Nov 2019 0 5 4 4 548,710 260,899,400 350
11 Nov 2019 0 5 4 5 347,711 169,080,100 263
12 Nov 2019 0 5 4 5 220,664 99,378,900 234
13 Nov 2019 0 8 4 7 2,108,488 1,369,521,200 2,139
14 Nov 2019 0 8 6 7 932,894 620,092,700 827
15 Nov 2019 0 7 5 6 536,326 321,834,400 613
18 Nov 2019 0 7 5 6 286,487 156,496,300 279
19 Nov 2019 0 6 5 5 130,759 66,560,600 640
20 Nov 2019 0 6 5 5 122,647 62,559,500 614
21 Nov 2019 0 6 5 6 165,422 88,969,900 151
22 Nov 2019 0 6 5 5 165,392 84,067,900 151
25 Nov 2019 0 6 5 6 45,793 24,144,500 594
26 Nov 2019 0 6 5 5 384,881 193,248,700 231
27 Nov 2019 0 6 4 5 246,385 112,636,900 332
28 Nov 2019 0 5 4 4 97,383 43,972,600 118
29 Nov 2019 0 5 4 4 92,191 40,247,000 214
02 Dec 2019 0 5 4 5 126,632 56,836,100 108
03 Dec 2019 0 5 4 4 57,498 26,672,400 92
04 Dec 2019 0 5 4 4 34,344 14,638,500 83
05 Dec 2019 0 5 4 5 82,906 33,688,300 72
06 Dec 2019 0 5 4 4 166,624 67,533,600 335
09 Dec 2019 0 5 3 4 434,246 164,436,800 327
10 Dec 2019 0 4 3 3 76,992 28,979,500 136
11 Dec 2019 0 4 3 4 153,485 59,959,100 181
12 Dec 2019 0 4 3 3 43,490 15,849,200 391
13 Dec 2019 0 4 3 3 77,758 29,502,600 152
16 Dec 2019 0 4 3 3 159,062 62,889,300 110
17 Dec 2019 0 4 3 3 108,617 36,652,100 126
18 Dec 2019 0 4 3 4 151,942 53,261,400 169
19 Dec 2019 0 6 3 5 850,339 416,160,000 1,176
20 Dec 2019 0 6 4 5 328,425 166,834,900 948
23 Dec 2019 0 5 4 5 109,859 47,691,500 292
26 Dec 2019 0 5 4 4 66,873 28,294,900 102
27 Dec 2019 0 5 4 5 47,150 22,133,200 112
30 Dec 2019 0 5 4 4 58,655 24,127,600 96
02 Jan 2020 0 5 4 4 165,462 75,555,000 858
03 Jan 2020 0 5 4 5 115,318 55,165,600 88
06 Jan 2020 0 5 4 4 71,863 29,325,700 88
07 Jan 2020 0 5 4 5 151,842 61,624,500 90
08 Jan 2020 0 5 4 4 136,550 55,440,900 108
09 Jan 2020 0 5 4 5 48,617 20,669,200 111
10 Jan 2020 0 5 4 4 96,165 43,972,300 780
13 Jan 2020 0 5 4 5 457,581 223,445,300 433
14 Jan 2020 0 10 5 8 7,288,669 5,698,580,800 6,282
15 Jan 2020 0 8 5 6 1,180,399 748,446,700 1,067
16 Jan 2020 0 9 5 6 2,306,625 1,617,174,600 5,948
17 Jan 2020 0 7 5 6 563,654 340,246,400 584
20 Jan 2020 0 7 5 6 384,902 231,777,200 592
21 Jan 2020 0 7 5 6 78,336 42,571,000 191
22 Jan 2020 0 6 5 6 239,279 120,793,300 123
23 Jan 2020 0 6 5 5 60,247 30,604,200 151
24 Jan 2020 0 6 5 5 191,918 100,665,200 94
27 Jan 2020 0 6 5 5 206,400 103,832,300 205
28 Jan 2020 0 6 4 5 322,110 157,008,300 739
29 Jan 2020 0 6 4 5 108,177 54,202,200 241
30 Jan 2020 0 6 4 5 133,669 67,424,700 203
31 Jan 2020 0 6 5 5 137,427 68,755,200 133
03 Feb 2020 0 6 4 5 124,510 58,179,900 151
04 Feb 2020 0 5 4 5 51,921 22,349,500 81
05 Feb 2020 0 5 4 5 75,528 32,019,700 120
06 Feb 2020 0 5 4 4 62,620 28,081,500 91
07 Feb 2020 0 5 4 5 67,167 30,682,300 67
10 Feb 2020 0 5 4 4 56,963 23,250,300 121
11 Feb 2020 0 5 4 5 37,964 16,465,400 67
12 Feb 2020 0 5 4 5 55,709 23,447,000 71
13 Feb 2020 0 5 4 4 213,570 86,109,000 94
14 Feb 2020 0 5 4 5 65,693 26,452,700 74

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Redemption   - 10 May 2021 11 May 2021 Cancelled
Exercise Of Right (155 IDR : 1 POSA ) 10 May 2021 Active
Exercise Of Right (1 POSA-W : 1 POSA ) 10 May 2021 Active