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
17 Juni 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
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
29 Apr 2025 95 97 95 96 2,530 24,208,600 42
30 Apr 2025 95 97 94 96 2,068 19,680,300 29
02 May 2025 96 97 94 97 1,035 9,825,800 50
05 May 2025 97 97 96 96 653 6,285,700 32
06 May 2025 96 97 95 97 727 6,972,500 22
07 May 2025 97 97 92 95 7,899 74,327,200 78
08 May 2025 96 96 94 95 2,229 21,175,100 45
09 May 2025 96 96 93 94 2,667 25,077,700 37
14 May 2025 95 97 93 96 8,039 76,419,400 67
15 May 2025 96 97 94 94 4,077 38,625,500 56
16 May 2025 94 96 93 95 4,635 43,858,800 35
19 May 2025 95 96 95 96 3,682 35,124,500 44
20 May 2025 95 100 95 97 18,440 178,665,700 107
21 May 2025 96 99 95 98 15,449 149,063,600 108
22 May 2025 98 105 94 95 36,115 354,264,400 297
23 May 2025 96 98 96 97 1,077 10,468,100 52
26 May 2025 97 109 96 103 93,086 931,461,800 809
27 May 2025 103 104 101 102 3,946 40,309,300 104
28 May 2025 104 104 101 102 2,759 28,089,200 80
02 Jun 2025 101 101 95 97 19,676 192,446,800 183
03 Jun 2025 97 99 95 96 274 2,636,400 37
04 Jun 2025 98 99 94 94 2,941 27,857,700 70
05 Jun 2025 95 98 94 98 2,901 27,602,500 54
10 Jun 2025 98 100 95 96 2,918 28,377,200 81
11 Jun 2025 96 99 94 95 16,436 158,257,000 96
12 Jun 2025 94 96 94 95 4,121 38,929,700 80
13 Jun 2025 94 96 94 94 682 6,438,100 50
16 Jun 2025 94 97 94 95 7,827 74,382,400 59
17 Jun 2025 96 97 95 97 3,050 29,375,400 54
18 Jun 2025 96 98 96 98 3,256 31,543,300 30
19 Jun 2025 97 98 97 98 3,105 30,326,400 53
20 Jun 2025 98 98 92 96 3,880 36,545,600 81
23 Jun 2025 96 96 90 92 9,777 89,241,700 100
24 Jun 2025 92 92 90 92 969 8,825,300 52
25 Jun 2025 92 92 90 90 1,072 9,743,200 33
26 Jun 2025 90 92 90 91 3,845 34,650,000 38
30 Jun 2025 92 93 92 93 1,542 14,267,100 28
01 Jul 2025 93 96 93 96 4,496 42,673,200 184
02 Jul 2025 96 96 94 95 5,265 50,021,400 34
03 Jul 2025 95 96 94 95 4,514 42,443,400 33
04 Jul 2025 95 96 94 94 488 4,638,100 28
07 Jul 2025 96 96 95 96 388 3,708,000 33
08 Jul 2025 96 96 95 95 974 9,304,800 25
09 Jul 2025 95 96 95 95 409 3,889,200 30
10 Jul 2025 96 96 95 95 407 3,869,100 37
11 Jul 2025 95 97 94 97 2,868 27,519,100 47
15 Jul 2025 100 103 99 100 10,327 104,033,800 104
16 Jul 2025 100 103 100 103 7,442 75,985,800 70
17 Jul 2025 103 107 102 105 21,090 219,938,900 146
18 Jul 2025 108 141 107 134 198,677 2,539,991,200 2,968
21 Jul 2025 134 140 122 129 56,436 737,874,700 857
22 Jul 2025 132 133 122 125 22,559 289,217,300 307
23 Jul 2025 130 130 124 127 5,250 67,340,900 194
24 Jul 2025 130 133 124 127 13,227 168,187,500 205
25 Jul 2025 126 130 125 126 6,213 78,415,400 106
28 Jul 2025 126 138 126 134 19,576 260,547,900 397
29 Jul 2025 135 136 129 129 10,154 134,937,300 185
30 Jul 2025 131 150 129 143 23,538 327,759,400 487
31 Jul 2025 143 155 140 144 6,854 99,107,000 265
01 Aug 2025 144 194 144 175 313,777 5,645,832,400 3,357
04 Aug 2025 175 177 165 172 27,483 469,736,400 673
05 Aug 2025 175 190 169 183 60,808 1,089,917,400 1,075
06 Aug 2025 186 216 186 190 137,388 2,705,700,400 2,203
07 Aug 2025 190 190 179 185 29,086 533,381,900 356
08 Aug 2025 185 189 181 185 14,425 267,876,600 188
11 Aug 2025 185 195 181 185 25,740 485,020,900 297
12 Aug 2025 190 190 184 186 18,029 336,061,900 197
13 Aug 2025 188 188 177 178 16,288 294,922,500 221
14 Aug 2025 178 185 178 182 6,761 122,996,500 166
15 Aug 2025 179 188 179 188 9,247 168,660,800 167
19 Aug 2025 188 191 185 188 18,526 349,743,000 244
20 Aug 2025 188 191 186 189 19,269 363,397,700 189
21 Aug 2025 190 240 185 195 168,823 3,349,069,200 1,607
22 Aug 2025 195 210 190 199 67,290 1,333,612,300 442
25 Aug 2025 198 210 193 204 25,487 516,532,200 326
26 Aug 2025 204 208 199 208 6,952 141,808,300 194
27 Aug 2025 208 224 198 220 46,533 998,754,400 467
28 Aug 2025 228 238 216 226 191,617 4,380,462,000 1,579
29 Aug 2025 226 228 196 208 41,043 847,576,800 573
01 Sep 2025 198 206 189 191 71,191 1,392,491,900 453
02 Sep 2025 191 212 191 195 52,298 1,019,969,800 387
03 Sep 2025 204 204 193 194 7,756 152,643,500 164
04 Sep 2025 194 202 190 199 23,811 461,578,700 229
08 Sep 2025 199 199 186 191 18,964 361,601,900 327
09 Sep 2025 191 191 186 188 7,784 146,969,900 130
10 Sep 2025 188 196 188 190 2,953 55,898,800 118
11 Sep 2025 191 197 190 192 9,454 182,452,800 133
12 Sep 2025 196 200 194 195 4,369 86,061,600 118
15 Sep 2025 195 200 194 194 4,725 92,253,100 142
16 Sep 2025 194 199 192 197 4,552 89,633,600 123
17 Sep 2025 197 197 186 190 26,775 505,535,300 323
18 Sep 2025 190 191 186 190 11,089 208,334,800 195
19 Sep 2025 188 192 186 190 5,771 108,204,400 88
22 Sep 2025 190 190 181 183 19,859 365,347,900 226
23 Sep 2025 183 188 182 186 27,853 511,703,800 181
24 Sep 2025 187 190 181 185 11,936 219,484,100 156
25 Sep 2025 185 185 181 184 7,843 143,239,900 105
26 Sep 2025 184 190 183 185 12,336 228,879,300 142
29 Sep 2025 185 185 174 183 62,910 1,123,962,400 353
30 Dec 2025 176 176 170 174 47,412 813,698,300 266

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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online