Efek Terdaftar

Bakrie Sumatera Plantations Tbk, PT

Security name
Bakrie Sumatera Plantations Tbk
Issuer
Bakrie Sumatera Plantations Tbk, PT
ISIN Code
ID1000099708
Short Code
UNSP
Type
Saham Biasa
Listing Date
06 Maret 1990
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
1,372,047,144.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
2,500,162,344 (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 77 77 77 77 24,609 189,489,300 56
07 Jan 2025 70 70 70 70 19,748 138,236,000 75
08 Jan 2025 70 77 70 77 15,135 115,887,500 31
10 Jan 2025 74 83 74 83 40,463 335,684,900 48
13 Jan 2025 83 89 83 89 36,255 322,037,400 27
14 Jan 2025 89 95 89 94 3,200 29,026,000 99
15 Jan 2025 97 99 97 97 27,289 264,723,300 35
16 Jan 2025 103 103 103 103 893 9,197,900 28
20 Jan 2025 102 102 102 102 9,555 97,461,000 33
21 Jan 2025 106 106 104 104 35,312 367,253,400 27
22 Jan 2025 106 111 106 109 2,179 23,666,700 22
23 Jan 2025 115 115 115 115 498 5,727,000 18
24 Jan 2025 120 120 112 112 217 2,510,400 19
30 Jan 2025 113 113 113 113 117 1,322,100 14
31 Jan 2025 113 113 112 112 23,761 266,140,700 19
03 Feb 2025 111 111 111 111 10 111,000 2
04 Feb 2025 111 111 110 110 7 77,400 7
05 Feb 2025 109 109 108 108 205 2,214,100 6
06 Feb 2025 107 108 107 108 950 10,259,900 17
07 Feb 2025 107 107 107 107 239 2,557,300 4
10 Feb 2025 0 0 0 0 0 0 0
11 Feb 2025 100 100 97 97 2,272 22,073,200 11
12 Feb 2025 97 98 97 98 4 39,000 3
13 Feb 2025 97 97 97 97 118 1,144,600 8
14 Feb 2025 97 97 96 96 17,898 171,820,900 15
18 Feb 2025 92 92 92 92 12 110,400 5
19 Feb 2025 92 92 92 92 16 147,200 3
20 Feb 2025 94 100 94 99 168 1,617,700 13
25 Feb 2025 100 100 100 100 500 5,000,000 6
27 Feb 2025 107 107 103 104 12,250 127,410,300 17
03 Mar 2025 102 102 102 102 1,050 10,710,000 14
04 Mar 2025 0 0 0 0 0 0 0
05 Mar 2025 100 100 100 100 1,892 18,920,000 15
06 Mar 2025 100 100 100 100 310 3,100,000 6
07 Mar 2025 100 100 100 100 133 1,330,000 7
10 Mar 2025 100 100 99 99 2,449 24,251,600 11
11 Mar 2025 98 98 98 98 295 2,891,000 11
12 Mar 2025 98 98 98 98 3,025 29,645,000 6
13 Mar 2025 98 98 97 97 114 1,106,000 3
14 Mar 2025 95 95 95 95 5,164 49,058,000 5
17 Mar 2025 95 95 95 95 4,646 44,137,000 5
18 Mar 2025 95 95 95 95 6,595 62,652,500 11
19 Mar 2025 95 95 95 95 3,123 29,668,500 7
20 Mar 2025 94 94 94 94 7 65,800 3
21 Mar 2025 93 93 93 93 2,784 25,891,200 6
24 Mar 2025 93 93 93 93 5,786 53,809,800 9
25 Mar 2025 94 94 93 94 680 6,391,500 12
26 Mar 2025 95 95 95 95 156 1,482,000 8
27 Mar 2025 95 95 95 95 5,490 52,155,000 6
08 Apr 2025 0 0 0 0 0 0 0
09 Apr 2025 95 96 95 96 5,016 47,653,300 7
10 Apr 2025 96 96 96 96 441 4,233,600 11
11 Apr 2025 96 96 96 96 2,562 24,595,200 15
14 Apr 2025 100 105 100 105 1,943 19,505,000 21
15 Apr 2025 105 107 105 107 4,602 48,358,600 36
16 Apr 2025 107 107 107 107 55 588,500 2
17 Apr 2025 0 0 0 0 0 0 0
21 Apr 2025 106 108 105 108 1,031 10,998,700 17
22 Apr 2025 109 109 108 108 6,509 70,497,500 10
23 Apr 2025 108 110 108 110 666 7,292,800 13
24 Apr 2025 110 110 110 110 692 7,612,000 15
25 Apr 2025 109 111 109 111 1,826 19,971,800 19
28 Apr 2025 115 115 115 115 781 8,981,500 11
29 Apr 2025 115 118 115 117 12,268 143,606,300 39
30 Apr 2025 120 120 120 120 2,764 33,168,000 10
02 May 2025 120 120 120 120 895 10,740,000 22
06 May 2025 120 120 117 117 1,891 22,275,600 21
07 May 2025 120 120 119 119 737 8,791,900 14
08 May 2025 119 120 119 120 4,126 49,349,400 12
09 May 2025 120 120 120 120 856 10,272,000 9
14 May 2025 120 120 120 120 4,013 48,156,000 11
15 May 2025 120 120 119 119 4,711 56,152,700 12
16 May 2025 118 120 118 120 24,769 296,625,800 27
19 May 2025 120 120 119 119 20,658 245,880,200 23
20 May 2025 120 120 120 120 1,372 16,464,000 12
21 May 2025 120 120 115 119 11,074 131,345,600 15
22 May 2025 120 120 117 117 2,252 26,410,200 18
23 May 2025 119 119 118 118 245 2,913,700 11
26 May 2025 118 120 118 120 3,515 41,946,800 21
27 May 2025 125 125 120 124 374 4,579,700 15
28 May 2025 123 123 123 123 2 24,600 2
02 Jun 2025 111 122 111 122 182 2,023,500 9
03 Jun 2025 116 120 116 120 643 7,547,200 19
04 Jun 2025 120 120 120 120 79 948,000 3
05 Jun 2025 120 120 119 119 5,116 61,379,800 9
10 Jun 2025 119 119 119 119 104 1,237,600 4
11 Jun 2025 119 119 119 119 184 2,189,600 10
12 Jun 2025 130 130 129 129 6,925 90,024,600 34
13 Jun 2025 129 129 126 126 575 7,391,900 15
16 Jun 2025 125 125 121 121 208 2,534,200 13
17 Jun 2025 121 121 121 121 157 1,899,700 6
18 Jun 2025 120 120 119 119 8,724 104,587,100 15
19 Jun 2025 119 119 118 118 16 189,800 6
20 Jun 2025 118 120 118 120 16,671 199,810,300 16
23 Jun 2025 120 120 120 120 13 156,000 5
24 Jun 2025 119 119 119 119 264 3,141,600 10
25 Jun 2025 118 119 118 119 4,951 58,622,800 15
26 Jun 2025 119 119 119 119 4 47,600 3
30 Jun 2025 119 119 119 119 4,832 57,500,800 13
01 Jul 2025 120 121 120 120 2,055 24,660,500 11
02 Jul 2025 121 121 118 118 55 650,500 3
03 Jul 2025 120 120 120 120 8 96,000 3
04 Jul 2025 119 119 117 117 4,832 56,791,000 18
07 Jul 2025 117 123 117 123 1,206 14,230,200 11
08 Jul 2025 123 123 121 121 342 4,144,500 15
09 Jul 2025 121 121 121 121 11,074 133,995,400 13
10 Jul 2025 121 121 121 121 200 2,420,000 4
11 Jul 2025 121 121 121 121 26 314,600 5
15 Jul 2025 121 121 121 121 4,864 58,854,400 11
16 Jul 2025 117 121 117 120 128 1,546,300 9
17 Jul 2025 120 121 120 121 11 133,000 2
18 Jul 2025 121 121 120 120 50,178 604,875,200 13
21 Jul 2025 120 120 120 120 50,138 601,656,000 13
22 Jul 2025 120 124 120 123 1,937 23,827,200 12
23 Jul 2025 123 130 123 130 31,313 402,652,000 54
24 Jul 2025 134 134 130 130 2,495 32,499,000 26
25 Jul 2025 120 129 120 129 1,711 20,988,300 11
28 Jul 2025 129 133 128 128 4,163 54,265,000 24
29 Jul 2025 133 133 128 128 589 7,576,600 13
30 Jul 2025 129 130 129 129 11,825 153,133,400 43
31 Jul 2025 130 130 123 123 6,191 76,973,900 25
01 Aug 2025 128 130 128 130 4,479 58,105,200 29
04 Aug 2025 131 131 130 131 25,058 328,254,700 25
05 Aug 2025 131 132 131 131 126 1,660,800 13
06 Aug 2025 132 135 132 135 14,276 190,793,400 46
07 Aug 2025 137 137 137 137 4,004 54,854,800 35
08 Aug 2025 136 136 136 136 404 5,494,400 14
11 Aug 2025 135 135 125 125 1,833 23,540,100 25
12 Aug 2025 126 128 126 128 33,514 428,492,400 36
13 Aug 2025 128 133 128 133 7,662 101,145,600 33
14 Aug 2025 135 135 135 135 2,443 32,980,500 27
19 Aug 2025 136 136 136 136 11,270 153,272,000 37
20 Aug 2025 137 141 137 141 17,301 240,756,000 50
21 Aug 2025 143 143 141 143 10,130 144,219,500 52
22 Aug 2025 143 143 143 143 6,148 87,916,400 31
25 Aug 2025 147 150 146 150 29,469 434,536,600 71
26 Aug 2025 150 151 150 151 8,259 124,441,900 52
27 Aug 2025 152 157 150 157 35,041 535,776,600 72
28 Aug 2025 157 160 157 160 7,575 120,984,800 50
29 Aug 2025 161 164 161 164 7,255 116,813,000 44
01 Sep 2025 165 165 165 165 7,107 117,265,500 41
02 Sep 2025 166 167 166 167 10,864 181,092,600 57
03 Sep 2025 171 171 171 171 6,185 105,763,500 64
04 Sep 2025 172 172 168 168 6,339 108,422,800 43
08 Sep 2025 168 168 167 167 5,130 85,993,100 55
10 Sep 2025 162 162 159 159 231 3,706,400 16
11 Sep 2025 158 159 150 159 12,056 185,169,700 49
12 Sep 2025 159 160 159 160 17,281 276,166,500 44
16 Sep 2025 170 170 169 170 15,254 259,225,600 55
17 Sep 2025 170 171 170 171 22,343 381,433,200 39
18 Sep 2025 170 171 155 171 5,388 85,319,800 45
19 Sep 2025 170 170 169 169 10,149 171,520,100 10
22 Sep 2025 170 174 170 174 16,482 286,353,200 62
23 Sep 2025 174 175 174 175 11,786 206,169,600 67
25 Sep 2025 177 177 176 176 5,560 98,025,900 41
26 Sep 2025 174 174 173 173 1,252 21,698,400 37
29 Sep 2025 157 170 157 170 1,721 27,274,400 62

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Jun 2025 25 Jun 2025 Active
Proxy Voting   - 27 Jun 2024 05 Jul 2024 Active
Proxy Voting   - 27 May 2024 19 Jun 2024 Active
Proxy Voting   - 30 May 2023 08 Jun 2023 Active
Proxy Voting   - 03 May 2023 26 May 2023 Active
Proxy Voting   - 04 Aug 2022 12 Aug 2022 Active
Proxy Voting   - 29 Jun 2022 22 Jul 2022 Active
Proxy Voting   - 06 Jan 2022 14 Jan 2022 Active
Proxy Voting   - 28 Oct 2021 05 Nov 2021 Active
Proxy Voting   - 24 Sep 2021 19 Oct 2021 Active
Proxy Voting   - 14 Jul 2021 06 Aug 2021 Active
Proxy Voting   - 30 Nov 2020 23 Dec 2020 Active
Proxy Voting   - 05 Jun 2020 29 Jun 2020 Active
Proxy Voting   - 22 Apr 2020 15 May 2020 Active
Proxy Voting   - 03 May 2019 28 May 2019 Active
Proxy Voting   - 05 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 13 Feb 2018 08 Mar 2018 Active
Proxy Voting   - 10 May 2017 05 Jun 2017 Active
Mandatory Conversion (10 UNSP : 1 UNSP ) - 17 Mar 2017 20 Mar 2017 Active
Proxy Voting   - 24 May 2016 16 Jun 2016 Active
Proxy Voting   - 21 May 2015 15 Jun 2015 Active
Proxy Voting   - 23 May 2014 10 Jun 2014 Active
Proxy Voting   - 10 Jun 2013 26 Jun 2013 Active
Cash Dividend (1 UNSP : 4.555 IDR) 08 Aug 2012 13 Aug 2012 29 Aug 2012 Active
Proxy Voting   - 29 May 2012 14 Jun 2012 Active
Cash Dividend (1 UNSP : 4.43128 IDR) 09 Aug 2011 12 Aug 2011 26 Aug 2011 Active
Proxy Voting   - 13 May 2011 01 Jun 2011 Active
Cash Dividend (1 UNSP : 3.8 IDR) 30 Jul 2010 04 Aug 2010 19 Aug 2010 Active
Proxy Voting   - 21 May 2010 08 Jun 2010 Active
Right Distribution (2 UNSP : 5 UNSP-R ) 09 Feb 2010 12 Feb 2010 15 Feb 2010 Active
Proxy Voting   - 29 Dec 2009 18 Jan 2010 Cancelled
Cash Dividend (1 UNSP : 9 IDR) 06 Aug 2009 11 Aug 2009 26 Aug 2009 Active
Proxy Voting   - 04 May 2009 20 May 2009 Active
Cash Dividend (1 UNSP : 17 IDR) 23 Jun 2008 26 Jun 2008 10 Jul 2008 Active
Proxy Voting   - 13 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 29 Apr 2008 14 May 2008 Active
Proxy Voting   - 09 Oct 2007 31 Oct 2007 Active
Right Distribution   05 Sep 2007 10 Sep 2007 11 Sep 2007 Active
Proxy Voting   - 10 Aug 2007 29 Aug 2007 Active
Cash Dividend   11 Jun 2007 14 Jun 2007 28 Jun 2007 Active
Proxy Voting   - 27 Apr 2007 15 May 2007 Active
Proxy Voting   - 12 Apr 2007 30 Apr 2007 Active
Proxy Voting   - 10 Nov 2006 28 Nov 2006 Active
Proxy Voting   - 07 Sep 2006 25 Sep 2006 Cancelled
Cash Dividend   29 Jun 2006 04 Jul 2006 18 Jul 2006 Active
Proxy Voting   - 16 May 2006 01 Jun 2006 Active
Proxy Voting   - 04 May 2006 22 May 2006 Active
Proxy Voting   - 05 Sep 2005 21 Sep 2005 Active
Cash Dividend   13 Jun 2005 16 Jun 2005 30 Jun 2005 Active
Proxy Voting   - 02 May 2005 18 May 2005 Active
Proxy Voting   - 21 Feb 2005 09 Mar 2005 Active
Right Distribution   24 Nov 2004 29 Nov 2004 30 Nov 2004 Active
Proxy Voting   - 25 Oct 2004 10 Nov 2004 Active
Mandatory Conversion   - 05 Nov 2004 08 Nov 2004 Active
Proxy Voting   - 30 Sep 2004 18 Oct 2004 Active
Proxy Voting   - 13 Aug 2004 24 Aug 2004 Active
Proxy Voting   - 01 Jun 2004 17 Jun 2004 Active
Proxy Voting   - 03 Jun 2003 19 Jun 2003 Active
Proxy Voting   - 10 Jun 2002 26 Jun 2002 Active
Proxy Voting   - 05 Mar 2002 13 Mar 2002 Active
Proxy Voting   - 05 Feb 2002 21 Feb 2002 Active
Proxy Voting   - 27 Nov 2001 13 Dec 2001 Active