Efek Terdaftar

Bintang Mitra Semestaraya Tbk, PT

Security name
Bintang Mitra Semestaraya Tbk
Issuer
Bintang Mitra Semestaraya Tbk, PT
ISIN Code
ID1000079908
Short Code
BMSR
Type
Saham Biasa
Listing Date
29 Desember 1999
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
1,159,200,024.00
Currency
IDR
Form
Electronic
Effective Date ISIN
20 Februari 2002
Activity Sector
WHOLESALE (DURABLE & NON DURABLE GOODS)
Number of Securities
1,159,200,024 (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
03 May 2024 0 382 338 354 796 28,219,200 61
08 May 2024 0 366 360 362 54 1,964,600 15
13 May 2024 0 378 358 358 552 20,483,200 67
14 May 2024 0 372 352 358 537 19,241,600 51
15 May 2024 0 368 350 350 868 30,582,800 49
17 May 2024 0 350 340 340 825 28,280,400 42
21 May 2024 0 348 332 340 1,250 41,898,000 32
29 May 2024 0 348 332 334 389 13,060,200 16
03 Jun 2024 0 334 322 334 298 9,813,000 20
04 Jun 2024 0 342 334 338 741 25,137,000 29
11 Jun 2024 0 336 332 334 160 5,317,800 12
13 Jun 2024 0 330 326 326 324 10,609,800 17
20 Jun 2024 0 336 320 334 629 20,493,000 23
25 Jun 2024 0 332 332 332 23 763,600 3
28 Jun 2024 0 336 332 336 221 7,425,200 8
01 Jul 2024 0 350 334 334 1,880 64,137,400 54
02 Jul 2024 0 340 320 328 1,021 33,048,800 81
03 Jul 2024 0 356 316 326 3,138 102,198,200 223
04 Jul 2024 0 332 324 330 806 26,380,200 38
08 Jul 2024 0 338 324 326 734 24,646,400 35
10 Jul 2024 0 330 326 328 123 4,048,200 21
11 Jul 2024 0 330 326 328 76 2,494,400 22
12 Jul 2024 0 328 326 326 158 5,168,200 30
15 Jul 2024 0 334 326 326 267 8,747,400 32
18 Jul 2024 0 342 326 326 1,755 57,946,000 76
22 Jul 2024 0 336 326 328 541 17,698,800 30
23 Jul 2024 0 334 324 326 220 7,186,000 27
26 Jul 2024 0 332 328 330 139 4,582,400 17
29 Jul 2024 0 362 328 332 2,769 94,163,800 79
30 Jul 2024 0 360 330 342 2,734 92,564,000 111
31 Jul 2024 0 342 330 334 1,910 64,193,800 51
02 Aug 2024 0 338 332 336 1,171 39,199,600 36
05 Aug 2024 0 346 322 324 2,507 82,744,200 79
09 Aug 2024 0 326 324 324 123 4,006,600 19
12 Aug 2024 326 332 324 326 1,765 58,110,800 27
13 Aug 2024 326 328 324 324 388 12,655,600 34
14 Aug 2024 330 330 324 324 428 13,961,000 29
15 Aug 2024 328 332 310 328 2,435 78,321,000 130
16 Aug 2024 328 330 320 330 858 27,794,400 45
19 Aug 2024 330 332 320 320 1,416 45,806,000 99
20 Aug 2024 330 330 312 324 2,962 94,641,600 95
21 Aug 2024 322 326 318 326 2,358 75,791,400 50
22 Aug 2024 330 330 318 324 291 9,487,600 23
26 Aug 2024 326 330 324 324 1,312 42,841,600 46
27 Aug 2024 328 330 324 324 68 2,219,400 17
28 Aug 2024 330 330 324 324 267 8,701,000 38
29 Aug 2024 326 330 324 324 237 7,755,800 39
26 Sep 2024 336 344 332 334 2,162 73,109,200 61
27 Sep 2024 336 344 336 336 5,139 174,343,800 80
30 Sep 2024 334 340 328 328 1,192 39,532,000 56
01 Oct 2024 332 332 330 330 110 3,650,800 12
02 Oct 2024 330 346 330 336 10,567 358,860,000 201
03 Oct 2024 336 340 330 338 1,279 43,190,000 34
04 Oct 2024 340 346 336 336 6,132 207,788,800 71
07 Oct 2024 336 340 334 336 842 28,378,800 40
08 Oct 2024 336 374 336 350 10,357 364,680,200 264
09 Oct 2024 350 364 342 348 5,380 189,834,200 135
10 Oct 2024 352 358 338 346 9,256 323,581,800 101
11 Oct 2024 350 356 336 346 4,436 153,478,000 52
14 Oct 2024 348 350 340 348 2,199 76,705,000 25
15 Oct 2024 348 364 348 352 4,966 176,555,000 86
16 Oct 2024 350 354 348 350 1,260 44,199,600 27
17 Oct 2024 354 372 350 358 16,074 577,694,200 245
18 Oct 2024 358 368 352 356 4,276 154,730,400 89
21 Oct 2024 360 366 350 358 2,604 93,562,000 69
22 Oct 2024 356 368 352 358 6,230 223,012,200 77
23 Oct 2024 360 360 350 358 4,485 159,373,400 68
24 Oct 2024 358 358 350 352 874 30,806,600 27
25 Oct 2024 358 358 350 350 479 16,886,200 30
28 Oct 2024 352 356 350 354 242 8,538,600 19
29 Oct 2024 354 356 350 350 1,305 45,978,400 45
30 Oct 2024 350 352 350 350 480 16,827,200 13
31 Oct 2024 360 360 350 350 1,097 39,440,200 29
01 Nov 2024 356 356 336 350 572 19,654,400 41
04 Nov 2024 350 356 342 344 1,120 39,308,000 43
05 Nov 2024 344 350 340 340 1,298 44,382,000 44
06 Nov 2024 340 344 340 340 636 21,626,800 17
07 Nov 2024 340 346 340 340 671 22,835,600 20
08 Nov 2024 350 350 340 342 2,414 82,368,200 24
11 Nov 2024 368 368 340 342 281 9,567,800 13
12 Nov 2024 342 342 330 332 753 25,126,600 53
13 Nov 2024 332 338 326 338 1,179 38,845,600 39
14 Nov 2024 332 338 320 322 1,969 64,946,400 52
15 Nov 2024 324 330 322 330 658 21,262,200 10
18 Nov 2024 330 330 324 324 281 9,129,400 21
19 Nov 2024 340 340 324 332 253 8,226,600 26
20 Nov 2024 332 332 318 328 458 14,723,800 26
21 Nov 2024 328 340 326 328 2,844 96,066,800 28
22 Nov 2024 328 328 324 326 817 26,697,600 39
25 Nov 2024 328 330 322 322 3,041 98,497,400 53
26 Nov 2024 322 326 318 322 876 28,080,400 30
28 Nov 2024 324 324 316 318 1,071 34,006,200 34
29 Nov 2024 330 334 326 326 51 1,685,000 17
02 Dec 2024 326 326 318 318 498 15,985,400 34
03 Dec 2024 318 324 316 316 235 7,465,200 23
04 Dec 2024 322 324 320 320 38 1,219,400 8
05 Dec 2024 324 328 318 320 178 5,742,200 33
06 Dec 2024 320 320 316 320 273 8,688,000 21
09 Dec 2024 318 320 316 316 233 7,398,600 28
10 Dec 2024 320 322 312 318 1,119 35,448,600 41
11 Dec 2024 322 322 318 318 309 9,888,800 27
12 Dec 2024 322 322 318 320 76 2,432,000 20
13 Dec 2024 320 320 316 320 210 6,717,600 9
16 Dec 2024 320 340 314 316 4,079 134,045,400 270
17 Dec 2024 316 318 312 312 756 23,782,800 60
18 Dec 2024 322 322 310 312 647 20,317,000 41
19 Dec 2024 312 312 304 310 345 10,671,000 36
20 Dec 2024 316 334 316 318 1,255 40,661,800 102
23 Dec 2024 316 320 312 316 117 3,680,000 19
24 Dec 2024 318 318 308 316 755 23,491,600 46
27 Dec 2024 318 320 310 318 54 1,708,600 17
30 Dec 2024 322 322 310 318 125 3,928,400 22
02 Jan 2025 318 318 314 314 163 5,155,000 13
03 Jan 2025 324 324 314 316 284 9,034,400 11
06 Jan 2025 318 328 306 314 332 10,502,400 29
07 Jan 2025 320 320 312 314 30 947,800 12
08 Jan 2025 306 320 306 314 327 10,181,000 16
09 Jan 2025 310 320 310 310 168 5,333,000 20
10 Jan 2025 312 314 308 312 42 1,306,000 13
13 Jan 2025 314 324 310 318 467 14,798,200 38
14 Jan 2025 310 318 310 318 220 6,843,800 23
15 Jan 2025 314 318 314 318 256 8,138,800 6
16 Jan 2025 318 318 314 318 137 4,316,800 8
17 Jan 2025 318 320 314 318 39 1,238,800 8
20 Jan 2025 318 320 298 318 204 6,377,400 46
21 Jan 2025 312 318 312 318 172 5,433,800 11
22 Jan 2025 318 318 310 312 257 7,988,000 25
23 Jan 2025 312 378 304 324 10,069 330,948,000 443
24 Jan 2025 324 324 306 310 747 23,489,800 34
30 Jan 2025 328 328 314 316 1,119 35,587,800 10
31 Jan 2025 324 326 316 316 1,029 33,158,400 26
03 Feb 2025 316 320 314 320 219 6,930,000 10
04 Feb 2025 320 340 308 318 2,339 75,625,600 56
05 Feb 2025 318 330 312 318 2,626 84,839,200 47
06 Feb 2025 322 330 316 316 2,327 74,903,400 36
07 Feb 2025 316 316 310 310 1,165 36,456,000 16
10 Feb 2025 310 318 310 310 263 8,260,600 13
11 Feb 2025 310 324 306 308 431 13,866,000 20
12 Feb 2025 308 308 306 306 38 1,168,400 10
13 Feb 2025 316 316 308 308 13 410,000 3
14 Feb 2025 308 308 308 308 296 9,116,800 14
17 Feb 2025 310 320 310 310 249 7,724,000 9
18 Feb 2025 316 324 310 310 78 2,503,400 15
19 Feb 2025 312 314 312 314 357 11,138,800 6
20 Feb 2025 322 322 314 316 23 727,400 9
21 Feb 2025 318 324 312 312 524 16,572,800 32
24 Feb 2025 312 312 308 308 1,305 40,195,600 34
25 Feb 2025 308 310 298 308 690 21,060,400 25
26 Feb 2025 308 310 308 310 10 308,600 5
27 Feb 2025 310 310 308 308 18 555,000 11
28 Feb 2025 306 306 282 296 623 18,124,200 56
03 Mar 2025 298 308 284 296 73 2,156,600 24
04 Mar 2025 298 300 296 298 381 11,310,600 17
05 Mar 2025 300 300 298 298 87 2,607,800 8
06 Mar 2025 298 302 298 302 50 1,509,600 3
07 Mar 2025 308 308 300 300 144 4,337,200 9
10 Mar 2025 302 306 294 296 85 2,577,400 11
11 Mar 2025 298 300 296 296 99 2,967,000 8
12 Mar 2025 296 296 288 288 4 117,000 4
13 Mar 2025 288 302 288 288 44 1,294,800 13
14 Mar 2025 310 310 290 302 432 12,998,800 16
17 Mar 2025 304 304 292 302 25 746,000 12
18 Mar 2025 294 302 290 290 12 350,000 3
19 Mar 2025 302 316 286 306 332 10,071,200 18
20 Mar 2025 292 308 292 306 107 3,271,800 8
21 Mar 2025 294 294 294 294 20 588,000 7
24 Mar 2025 296 316 294 294 867 27,016,000 34
25 Mar 2025 294 318 294 296 382 11,802,600 17
26 Mar 2025 296 310 296 300 206 6,182,000 10
27 Mar 2025 306 306 300 300 3 91,000 3
08 Apr 2025 296 296 260 260 505 14,004,800 41
09 Apr 2025 260 292 260 266 605 16,479,600 61
10 Apr 2025 266 266 264 264 78 2,073,600 7
11 Apr 2025 276 284 270 272 313 8,627,000 29
14 Apr 2025 286 286 274 276 33 922,000 10
15 Apr 2025 274 274 270 270 141 3,846,200 16
16 Apr 2025 272 272 272 272 1,104 30,028,800 4
17 Apr 2025 276 292 262 278 2,302 64,716,600 30
21 Apr 2025 270 284 270 284 64 1,745,200 12
22 Apr 2025 274 284 274 284 29 817,600 11
23 Apr 2025 270 288 270 284 3,293 91,353,600 54
24 Apr 2025 284 286 270 274 6,458 180,342,400 51
25 Apr 2025 278 284 270 280 2,497 68,849,600 59
28 Apr 2025 270 270 254 264 5,237 137,755,600 216

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 09 Oct 2024 01 Nov 2024 Active
Proxy Voting   - 19 Sep 2024 14 Oct 2024 Active
Proxy Voting   - 21 May 2024 14 Jun 2024 Active
Proxy Voting   - 09 Oct 2023 01 Nov 2023 Active
Proxy Voting   - 16 May 2023 09 Jun 2023 Active
Proxy Voting   - 08 Jun 2022 01 Jul 2022 Active
Proxy Voting   - 28 Jul 2021 20 Aug 2021 Active
Proxy Voting   - 23 Jun 2021 16 Jul 2021 Active
Proxy Voting   - 25 May 2021 18 Jun 2021 Active
Proxy Voting   - 16 Nov 2020 09 Dec 2020 Active
Proxy Voting   - 15 Jul 2020 07 Aug 2020 Active
Proxy Voting   - 22 May 2019 14 Jun 2019 Active
Proxy Voting   - 11 Oct 2018 05 Nov 2018 Active
Proxy Voting   - 11 May 2018 05 Jun 2018 Active
Proxy Voting   - 16 May 2017 09 Jun 2017 Active
Proxy Voting   - 17 May 2016 10 Jun 2016 Active
Proxy Voting   - 12 May 2015 05 Jun 2015 Active
Proxy Voting   - 21 May 2014 06 Jun 2014 Active
Proxy Voting   - 04 Jun 2013 21 Jun 2013 Active
Proxy Voting   - 09 May 2012 25 May 2012 Active
Proxy Voting   - 08 Jun 2011 24 Jun 2011 Active
Proxy Voting   - 19 May 2010 04 Jun 2010 Active
Proxy Voting   - 20 May 2009 08 Jun 2009 Active
Proxy Voting   - 07 Apr 2009 23 Apr 2009 Cancelled
Proxy Voting   - 11 Feb 2009 27 Feb 2009 Cancelled
Proxy Voting   - 19 Nov 2008 05 Dec 2008 Active
Right Distribution (20 BMSR : 49 BMSR-R ) 24 Sep 2008 29 Sep 2008 06 Oct 2008 Active
Proxy Voting   - 02 Sep 2008 17 Sep 2008 Active
Proxy Voting   - 16 May 2008 02 Jun 2008 Active
Proxy Voting   - 13 Apr 2007 30 Apr 2007 Active
Proxy Voting   - 09 Jun 2006 26 Jun 2006 Active
Proxy Voting   - 07 Jun 2005 22 Jun 2005 Active
Proxy Voting   - 08 Jun 2004 23 Jun 2004 Active
Proxy Voting   - 11 Mar 2004 26 Mar 2004 Active
Proxy Voting   - 08 May 2003 23 May 2003 Active
Proxy Voting   - 21 May 2002 07 Jun 2002 Active