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
December 29, 1999
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
1,159,200,024.00
Currency
IDR
Form
Electronic
Effective Date ISIN
February 20, 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
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
29 Apr 2025 264 266 260 264 3,388 89,221,200 49
30 Apr 2025 266 268 256 262 4,262 112,028,000 66
02 May 2025 262 264 254 262 3,837 100,003,000 77
05 May 2025 256 262 232 252 4,534 112,510,400 156
06 May 2025 252 256 250 254 3,060 77,214,600 52
07 May 2025 252 258 250 256 308 7,879,800 33
08 May 2025 256 256 250 250 640 16,207,600 28
09 May 2025 252 252 248 248 154 3,836,800 23
14 May 2025 248 256 248 254 395 10,017,600 22
15 May 2025 250 256 248 252 158 4,000,000 42
16 May 2025 254 282 254 254 3,070 81,996,600 203
19 May 2025 260 260 246 248 1,343 33,349,400 133
20 May 2025 250 254 240 242 811 20,127,000 72
21 May 2025 244 262 244 256 1,945 49,661,200 139
22 May 2025 256 256 240 250 4,011 100,102,600 71
23 May 2025 250 254 248 252 1,336 33,650,000 26
26 May 2025 252 260 250 258 4,239 108,798,200 131
27 May 2025 258 258 250 256 2,207 56,013,400 49
28 May 2025 258 258 252 252 155 3,933,400 20
02 Jun 2025 254 254 250 254 263 6,629,800 17
03 Jun 2025 254 254 242 244 514 12,571,800 40
04 Jun 2025 246 258 246 252 119 2,969,200 25
05 Jun 2025 250 252 246 246 217 5,399,200 18
10 Jun 2025 246 254 244 254 357 8,839,200 22
11 Jun 2025 252 254 244 248 463 11,518,600 41
12 Jun 2025 250 270 248 256 4,371 114,172,000 284
13 Jun 2025 256 262 250 254 217 5,508,600 24
16 Jun 2025 252 254 250 250 316 7,927,000 47
17 Jun 2025 266 268 248 262 912 23,766,600 77
18 Jun 2025 262 262 252 254 252 6,399,800 32
19 Jun 2025 250 260 240 250 2,129 53,836,000 83
20 Jun 2025 246 256 244 250 202 4,958,600 15
23 Jun 2025 246 246 230 236 257 6,059,000 74
24 Jun 2025 236 264 232 238 2,393 59,287,000 60
25 Jun 2025 248 248 244 244 1,158 28,491,000 13
26 Jun 2025 244 246 238 238 149 3,577,200 26
30 Jun 2025 240 252 236 250 1,308 32,490,000 34
01 Jul 2025 250 252 246 246 518 12,883,000 25
02 Jul 2025 244 260 240 254 4,273 107,571,800 48
03 Jul 2025 254 254 234 238 1,329 33,275,400 43
04 Jul 2025 250 252 238 240 811 20,020,000 36
07 Jul 2025 240 274 240 258 5,082 130,013,400 298
08 Jul 2025 258 258 242 242 398 9,905,800 61
09 Jul 2025 260 260 242 244 1,054 26,656,600 54
10 Jul 2025 250 256 244 254 430 10,854,400 42
11 Jul 2025 252 256 246 252 192 4,862,800 20
15 Jul 2025 248 252 248 248 190 4,717,600 15
16 Jul 2025 248 250 240 248 365 8,919,600 54
17 Jul 2025 242 256 242 248 1,627 40,947,200 51
18 Jul 2025 250 250 246 248 46 1,139,200 19
21 Jul 2025 248 248 232 244 788 19,123,600 57
22 Jul 2025 244 248 244 244 285 6,955,200 19
23 Jul 2025 250 250 242 248 701 17,354,200 20
24 Jul 2025 248 250 240 242 1,395 34,474,600 54
25 Jul 2025 240 256 240 248 1,695 42,521,200 83
28 Jul 2025 248 256 244 252 548 13,567,800 53
29 Jul 2025 252 262 248 252 1,972 50,450,600 66
30 Jul 2025 256 264 252 256 5,378 137,767,000 45
31 Jul 2025 256 258 244 244 274 6,779,600 31
01 Aug 2025 246 250 244 248 79 1,958,200 18
04 Aug 2025 248 260 244 252 618 15,657,800 63
05 Aug 2025 252 252 246 252 118 2,948,200 25
06 Aug 2025 246 252 242 250 246 5,995,800 29
07 Aug 2025 250 250 242 250 112 2,777,600 22
08 Aug 2025 246 252 246 252 115 2,832,600 11
11 Aug 2025 252 252 244 252 47 1,166,600 13
12 Aug 2025 246 250 246 248 415 10,268,000 33
13 Aug 2025 248 250 246 248 42 1,039,000 12
14 Aug 2025 248 258 248 250 964 24,468,200 93
15 Aug 2025 252 252 248 252 54 1,345,800 13
19 Aug 2025 252 252 250 250 175 4,387,600 13
20 Aug 2025 252 256 250 252 890 22,558,200 37
21 Aug 2025 254 260 250 256 1,474 37,504,200 45
22 Aug 2025 258 258 250 252 194 4,904,600 23
25 Aug 2025 252 262 252 260 1,440 37,252,200 75
26 Aug 2025 262 262 254 258 759 19,554,000 38
27 Aug 2025 258 258 254 254 277 7,082,600 23
28 Aug 2025 256 284 256 270 4,559 124,064,000 373
29 Aug 2025 270 270 252 260 938 24,378,600 54
01 Sep 2025 260 260 252 254 112 2,864,000 20
02 Sep 2025 252 256 232 250 5,113 124,012,000 204
03 Sep 2025 250 294 246 264 4,861 131,047,200 379
04 Sep 2025 266 268 250 252 231 6,090,000 24
08 Sep 2025 252 276 252 266 2,520 65,438,200 124
09 Sep 2025 266 266 254 258 93 2,415,800 24
10 Sep 2025 260 280 258 260 1,326 34,689,400 58
11 Sep 2025 270 278 262 272 858 23,278,400 92
12 Sep 2025 276 308 272 282 29,677 847,176,600 647
15 Sep 2025 284 306 284 296 4,747 141,423,200 260
16 Sep 2025 300 370 300 326 35,369 1,206,737,200 1,527
17 Sep 2025 334 346 310 324 9,359 307,128,800 417
18 Sep 2025 324 334 302 320 3,977 125,583,000 212
19 Sep 2025 320 320 294 310 1,903 58,574,200 198
22 Sep 2025 320 330 306 314 4,561 146,316,400 150
23 Sep 2025 314 320 314 316 3,259 104,254,000 44
24 Sep 2025 322 332 286 300 5,092 162,495,000 228
25 Sep 2025 308 308 290 302 524 15,724,200 66
26 Sep 2025 300 320 300 318 1,153 36,355,600 80
29 Sep 2025 308 332 300 318 2,738 86,584,400 173
30 Dec 2025 320 320 310 312 1,521 47,309,400 73

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 May 2025 17 Jun 2025 Active
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 10 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