Efek Terdaftar

BALI BINTANG SEJAHTERA Tbk, PT

Security name
BALI BINTANG SEJAHTERA Tbk
Issuer
BALI BINTANG SEJAHTERA Tbk, PT
ISIN Code
ID1000148901
Short Code
BOLA
Type
Saham Biasa
Listing Date
June 17, 2019
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
2,000,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
6,000,000,000 (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 96 90 93 14,321 131,660,400 197
06 May 2024 0 95 89 93 14,270 129,788,000 187
07 May 2024 0 95 91 92 5,674 52,333,900 100
08 May 2024 0 94 91 94 1,419 13,124,500 48
13 May 2024 0 104 92 98 27,080 272,609,100 384
14 May 2024 0 100 92 96 3,988 38,388,000 138
15 May 2024 0 103 94 99 27,141 275,273,400 159
16 May 2024 0 107 98 106 11,824 121,518,100 157
17 May 2024 0 120 102 106 65,202 707,007,500 700
20 May 2024 0 110 103 103 7,670 80,693,900 121
21 May 2024 0 105 93 103 14,471 143,820,600 81
27 May 2024 0 106 98 101 24,818 248,968,900 143
29 May 2024 0 101 99 99 2,789 27,915,200 34
30 May 2024 0 109 94 98 73,679 744,983,000 517
31 May 2024 0 99 95 96 2,722 26,309,600 65
03 Jun 2024 0 99 95 97 2,050 19,673,300 52
04 Jun 2024 0 113 97 100 161,861 1,683,481,700 1,693
05 Jun 2024 0 100 95 95 6,467 62,739,000 135
06 Jun 2024 0 98 94 95 2,138 20,364,700 54
07 Jun 2024 0 95 90 91 8,437 76,982,400 115
10 Jun 2024 0 103 90 95 63,706 622,123,300 625
13 Jun 2024 0 97 95 95 2,371 22,564,700 42
14 Jun 2024 0 98 92 92 3,679 35,015,900 79
19 Jun 2024 0 96 90 90 9,157 82,999,600 106
20 Jun 2024 0 92 90 90 847 7,662,800 45
24 Jun 2024 0 105 92 98 51,695 526,784,000 267
26 Jun 2024 0 105 98 98 6,060 62,002,500 160
27 Jun 2024 0 100 96 99 1,657 16,134,500 58
03 Jul 2024 0 100 98 99 1,645 16,283,200 45
04 Jul 2024 0 100 97 99 964 9,495,700 32
05 Jul 2024 0 102 93 94 12,496 118,288,800 230
08 Jul 2024 0 96 94 95 1,023 9,674,800 43
09 Jul 2024 0 95 94 95 1,588 14,999,600 44
10 Jul 2024 0 96 94 94 4,053 38,428,200 57
11 Jul 2024 0 119 96 99 361,152 3,857,786,300 2,877
12 Jul 2024 0 102 94 96 18,833 180,976,000 251
15 Jul 2024 0 97 94 94 4,462 42,523,000 98
16 Jul 2024 0 110 94 98 182,253 1,890,657,100 1,399
17 Jul 2024 0 100 96 97 6,772 65,940,100 186
18 Jul 2024 0 110 97 107 319,851 3,372,797,300 1,468
19 Jul 2024 0 108 100 103 19,355 203,023,600 209
22 Jul 2024 0 105 101 104 5,790 60,104,800 88
23 Jul 2024 0 119 103 105 361,605 4,056,634,000 1,673
24 Jul 2024 0 107 101 104 7,365 76,351,000 189
25 Jul 2024 0 106 101 102 4,885 49,920,600 97
26 Jul 2024 0 105 101 102 965 9,916,600 45
29 Jul 2024 0 106 100 101 14,412 145,609,700 116
30 Jul 2024 0 105 101 101 9,261 94,697,100 102
31 Jul 2024 0 103 100 102 4,407 44,492,300 74
01 Aug 2024 0 103 100 101 3,889 39,071,700 71
02 Aug 2024 0 110 99 101 59,014 617,457,000 692
05 Aug 2024 0 102 95 98 5,329 52,320,200 145
06 Aug 2024 0 99 94 97 2,725 26,457,300 71
07 Aug 2024 0 100 97 97 2,808 27,666,000 48
08 Aug 2024 0 102 94 98 13,107 125,111,300 140
09 Aug 2024 0 110 98 98 323,898 3,408,634,300 1,447
12 Aug 2024 98 100 96 97 8,431 82,287,300 174
13 Aug 2024 97 102 97 100 11,234 111,990,100 194
14 Aug 2024 100 102 100 100 5,368 54,089,600 113
15 Aug 2024 101 128 100 115 349,247 4,026,017,300 3,034
16 Aug 2024 115 125 112 114 78,031 935,948,100 887
19 Aug 2024 113 117 112 112 8,744 99,130,400 225
20 Aug 2024 111 115 110 112 8,282 92,985,700 111
21 Aug 2024 112 114 99 107 69,036 720,898,200 699
22 Aug 2024 107 110 102 106 13,409 141,837,200 156
26 Aug 2024 107 109 106 108 4,725 51,053,800 65
27 Aug 2024 109 110 106 108 7,208 77,733,900 107
28 Aug 2024 108 112 107 109 10,046 110,232,300 173
29 Aug 2024 109 112 103 109 4,153 43,569,000 94
26 Sep 2024 104 106 103 105 9,588 100,082,900 107
27 Sep 2024 105 108 103 105 21,679 226,866,400 150
30 Sep 2024 105 105 103 103 3,437 35,579,200 49
01 Oct 2024 104 104 102 102 2,695 27,579,900 44
02 Oct 2024 104 104 99 100 27,285 273,600,200 184
03 Oct 2024 100 100 97 98 9,624 94,421,400 169
04 Oct 2024 98 99 97 98 5,942 57,886,400 107
07 Oct 2024 98 100 97 100 5,286 52,276,500 51
08 Oct 2024 100 101 100 101 2,132 21,430,200 61
09 Oct 2024 101 101 99 101 497 4,988,500 33
10 Oct 2024 101 102 100 101 929 9,328,200 44
11 Oct 2024 101 102 100 101 414 4,177,300 26
14 Oct 2024 100 101 99 100 698 6,982,400 40
15 Oct 2024 99 100 98 99 2,953 29,364,500 49
16 Oct 2024 99 104 99 102 6,421 65,624,200 114
17 Oct 2024 102 107 100 103 2,408 24,926,200 53
18 Oct 2024 103 105 102 103 4,386 44,800,600 58
21 Oct 2024 102 104 101 104 7,873 80,676,000 87
22 Oct 2024 104 104 103 103 2,300 23,724,500 53
23 Oct 2024 103 104 103 103 3,117 32,112,000 46
24 Oct 2024 103 104 102 103 11,319 116,323,300 48
25 Oct 2024 103 104 103 103 632 6,515,400 20
28 Oct 2024 103 103 100 102 4,544 45,942,700 64
29 Oct 2024 104 104 100 102 2,323 23,283,800 31
30 Oct 2024 101 102 100 102 2,489 25,010,700 51
31 Oct 2024 102 102 100 101 5,882 59,124,900 73
01 Nov 2024 100 101 99 99 2,897 28,797,900 66
04 Nov 2024 99 101 99 99 2,028 20,242,400 51
05 Nov 2024 101 101 98 100 3,368 33,390,000 47
06 Nov 2024 100 101 98 99 3,365 33,317,600 48
07 Nov 2024 99 100 98 99 1,464 14,487,600 36
08 Nov 2024 99 100 97 99 1,604 15,863,600 42
11 Nov 2024 100 100 97 98 806 7,902,300 54
12 Nov 2024 98 98 94 94 8,758 83,547,300 123
13 Nov 2024 94 100 94 97 990 9,602,900 59
14 Nov 2024 98 98 96 96 7,420 71,235,700 42
15 Nov 2024 95 97 90 96 8,433 76,909,700 68
18 Nov 2024 96 98 95 98 207 2,001,300 15
19 Nov 2024 96 98 94 95 2,980 28,321,800 58
20 Nov 2024 97 102 95 95 11,935 117,499,700 293
21 Nov 2024 96 97 94 94 2,318 22,041,400 48
22 Nov 2024 94 99 94 97 3,893 37,969,500 105
25 Nov 2024 98 98 95 96 4,861 46,322,600 61
26 Nov 2024 96 99 95 96 3,112 29,916,100 55
28 Nov 2024 96 97 95 96 2,865 27,461,900 50
29 Nov 2024 98 98 95 95 6,823 65,099,100 56
02 Dec 2024 95 99 95 96 2,576 24,844,700 33
03 Dec 2024 96 98 96 97 789 7,665,000 41
04 Dec 2024 98 104 97 97 10,320 102,916,500 120
05 Dec 2024 100 102 98 100 3,369 33,772,500 93
06 Dec 2024 100 103 100 100 16,960 170,766,700 86
09 Dec 2024 100 102 100 100 2,287 23,111,900 64
10 Dec 2024 100 102 100 100 2,720 27,277,400 39
11 Dec 2024 100 102 99 100 4,504 44,820,200 65
12 Dec 2024 100 101 99 99 3,113 31,088,000 40
13 Dec 2024 100 101 99 101 2,400 23,919,300 32
16 Dec 2024 101 101 98 99 2,287 22,754,400 44
17 Dec 2024 99 105 98 99 5,638 56,512,100 65
18 Dec 2024 101 101 99 100 1,551 15,455,400 20
19 Dec 2024 100 100 93 97 3,559 33,931,500 96
20 Dec 2024 98 98 96 96 1,249 12,082,500 43
23 Dec 2024 97 97 94 95 1,844 17,593,400 42
24 Dec 2024 95 95 91 92 3,783 35,151,200 87
27 Dec 2024 93 96 92 93 1,573 14,811,400 67
30 Dec 2024 95 95 92 92 7,459 70,316,100 51
02 Jan 2025 93 95 91 92 1,450 13,401,300 59
03 Jan 2025 92 94 92 94 641 5,948,500 37
06 Jan 2025 93 94 90 91 7,827 71,424,400 75
07 Jan 2025 92 94 92 92 1,619 14,974,000 36
08 Jan 2025 90 93 90 92 1,193 10,765,200 28
09 Jan 2025 93 93 87 90 4,386 39,626,400 67
10 Jan 2025 90 90 87 88 3,689 32,682,600 46
13 Jan 2025 88 90 87 87 3,124 27,551,700 52
14 Jan 2025 87 90 86 87 6,970 60,841,600 60
15 Jan 2025 89 89 87 88 1,265 11,035,400 31
16 Jan 2025 89 90 88 89 2,294 20,361,300 49
17 Jan 2025 89 89 88 89 1,541 13,710,500 34
20 Jan 2025 89 91 89 91 2,972 26,781,600 76
21 Jan 2025 91 94 91 93 3,403 31,573,900 55
22 Jan 2025 93 93 91 93 3,756 34,612,700 29
23 Jan 2025 93 93 92 92 1,432 13,227,300 32
24 Jan 2025 91 94 90 94 709 6,549,800 22
30 Jan 2025 93 95 90 92 806 7,426,700 48
31 Jan 2025 91 93 90 90 769 7,002,800 40
03 Feb 2025 90 92 89 90 824 7,420,600 46
04 Feb 2025 90 91 90 90 1,549 13,948,400 25
05 Feb 2025 90 90 89 90 20 179,300 7
06 Feb 2025 90 90 89 89 3,410 30,466,100 39
07 Feb 2025 90 90 88 88 2,754 24,686,900 33
10 Feb 2025 88 91 87 90 2,985 26,315,200 37
11 Feb 2025 90 91 87 90 1,902 16,827,800 24
12 Feb 2025 89 90 88 90 417 3,677,100 23
13 Feb 2025 89 90 89 90 1,229 10,940,200 18
14 Feb 2025 90 92 90 91 566 5,132,200 26
17 Feb 2025 91 91 89 89 1,051 9,411,600 25
18 Feb 2025 90 90 88 89 659 5,833,700 33
19 Feb 2025 89 90 89 90 340 3,042,100 27
20 Feb 2025 90 94 88 93 5,789 52,784,500 38
21 Feb 2025 93 94 90 93 1,671 15,510,800 27
24 Feb 2025 93 93 90 91 1,623 14,694,200 35
25 Feb 2025 91 100 88 89 22,668 208,975,400 384
26 Feb 2025 88 89 86 89 2,795 24,547,600 50
27 Feb 2025 89 91 88 91 1,613 14,467,600 32
28 Feb 2025 92 96 91 91 8,556 79,426,700 130
03 Mar 2025 91 94 90 92 1,600 14,845,200 33
04 Mar 2025 91 95 90 90 3,464 31,577,100 34
05 Mar 2025 91 94 90 91 974 8,842,600 22
06 Mar 2025 90 91 89 90 8,768 78,872,700 53
07 Mar 2025 90 91 90 90 597 5,373,400 35
10 Mar 2025 90 92 89 91 5,462 48,929,300 52
11 Mar 2025 91 92 90 90 3,190 29,028,600 32
12 Mar 2025 91 92 90 92 400 3,601,500 21
13 Mar 2025 92 92 89 89 208 1,874,300 26
14 Mar 2025 89 93 89 93 2,950 26,851,200 35
17 Mar 2025 93 94 89 91 2,097 18,946,900 75
18 Mar 2025 91 92 87 88 6,055 53,283,700 62
19 Mar 2025 91 91 88 91 175 1,540,700 16
20 Mar 2025 91 91 88 89 548 4,869,500 34
21 Mar 2025 89 89 85 85 25,177 214,560,300 78
24 Mar 2025 84 88 82 82 1,224 10,278,400 35
25 Mar 2025 82 84 79 80 4,977 40,226,500 113
26 Mar 2025 87 87 81 82 411 3,469,100 48
27 Mar 2025 86 86 82 85 3,033 25,985,700 38
08 Apr 2025 85 85 76 82 6,668 54,919,500 103
09 Apr 2025 82 91 80 89 1,544 13,346,100 78
10 Apr 2025 89 89 82 88 183 1,585,500 54
11 Apr 2025 88 90 86 90 1,963 17,598,200 32
14 Apr 2025 88 90 86 90 2,797 24,391,500 44
15 Apr 2025 90 90 85 85 2,816 25,044,800 56
16 Apr 2025 87 88 86 87 135 1,180,900 32
17 Apr 2025 87 88 84 84 858 7,487,100 44
21 Apr 2025 86 86 85 85 2,325 19,765,800 24
22 Apr 2025 85 93 85 91 30,352 272,311,600 127
23 Apr 2025 90 93 89 92 5,710 52,096,100 93
24 Apr 2025 92 98 92 96 33,118 317,527,300 194
25 Apr 2025 95 97 94 97 7,457 70,792,500 67
28 Apr 2025 98 98 93 97 2,861 27,499,700 74

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Apr 2025 22 May 2025 Active
Proxy Voting   - 02 May 2024 27 May 2024 Active
Proxy Voting   - 03 Jul 2023 26 Jul 2023 Active
Cash Dividend (1 BOLA : 1 IDR) 01 Aug 2022 03 Aug 2022 25 Aug 2022 Active
Proxy Voting   - 29 Jun 2022 22 Jul 2022 Active
Proxy Voting   - 12 Jul 2021 04 Aug 2021 Active
Proxy Voting   - 25 Nov 2020 18 Dec 2020 Active
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online