Efek Terdaftar

Bayu Buana Tbk, PT

Security name
Bayu Buana Tbk
Issuer
Bayu Buana Tbk, PT
ISIN Code
ID1000074107
Short Code
BAYU
Type
Saham Biasa
Listing Date
30 Oktober 1989
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
353,220,780.00
Currency
IDR
Form
Electronic
Effective Date ISIN
01 November 2001
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
353,220,780 (Total)
As of 28 Mar 2024
97.78% Scripless = 345,393,205.000
Local Percentage
51.29%
Foreign Percentage
46.50%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Apr 2023 0 995 940 950 673 65,325,000 44
18 Apr 2023 0 945 860 895 450 40,317,000 27
04 May 2023 0 905 885 885 1,904 171,079,500 69
08 May 2023 0 920 900 900 624 56,277,000 18
09 May 2023 0 900 870 875 1,263 111,492,000 95
11 May 2023 0 875 845 850 1,220 104,832,500 79
12 May 2023 0 875 835 845 3,223 273,891,500 102
15 May 2023 0 860 830 845 6,229 525,615,000 86
17 May 2023 0 840 830 835 1,840 153,174,500 37
19 May 2023 0 850 840 845 1,930 163,179,500 39
29 May 2023 0 910 870 905 3,139 280,564,500 76
31 May 2023 0 980 915 955 1,114 104,200,500 55
05 Jun 2023 0 955 910 940 2,491 233,544,000 77
07 Jun 2023 0 940 900 900 949 87,295,000 70
13 Jun 2023 0 1,075 1,005 1,035 2,238 231,076,000 148
14 Jun 2023 0 1,060 1,005 1,060 3,937 405,892,000 113
15 Jun 2023 0 1,065 1,030 1,055 862 90,647,500 45
16 Jun 2023 0 1,160 1,040 1,040 2,855 308,080,000 221
20 Jun 2023 0 1,035 990 1,020 1,572 158,883,500 68
23 Jun 2023 0 1,035 1,010 1,025 5,171 529,538,000 89
27 Jun 2023 0 1,040 995 1,020 2,218 224,553,000 139
04 Jul 2023 0 1,370 1,110 1,275 10,035 1,246,529,500 537
07 Jul 2023 0 1,510 1,280 1,445 3,685 507,556,500 168
10 Jul 2023 0 1,500 1,390 1,430 2,768 395,118,500 187
11 Jul 2023 0 1,465 1,390 1,405 2,010 289,567,000 149
13 Jul 2023 0 1,500 1,430 1,440 659 95,540,500 146
14 Jul 2023 0 1,465 1,400 1,400 1,970 285,665,000 81
17 Jul 2023 0 1,425 1,375 1,385 1,956 272,467,000 127
18 Jul 2023 0 1,400 1,380 1,380 669 93,044,500 47
20 Jul 2023 0 1,400 1,370 1,380 1,196 164,946,000 73
21 Jul 2023 0 1,380 1,340 1,340 735 100,352,500 65
01 Aug 2023 0 1,600 1,350 1,395 9,759 1,408,447,500 271
22 Aug 2023 0 1,365 1,275 1,300 5,935 772,065,000 227
25 Aug 2023 0 1,385 1,340 1,365 4,167 566,119,000 112
28 Aug 2023 0 1,555 1,350 1,390 22,829 3,202,817,000 661
29 Aug 2023 0 1,460 1,390 1,450 7,582 1,088,155,000 175
30 Aug 2023 0 1,450 1,435 1,440 3,285 475,467,000 113
01 Sep 2023 0 1,440 1,380 1,390 4,504 627,286,000 117
05 Sep 2023 0 1,395 1,375 1,385 1,754 242,884,000 72
07 Sep 2023 0 1,400 1,385 1,390 3,085 429,045,500 78
08 Sep 2023 0 1,390 1,365 1,365 2,859 393,725,000 74
11 Sep 2023 0 1,395 1,355 1,370 3,158 431,657,500 95
12 Sep 2023 0 1,370 1,330 1,350 5,365 723,670,000 195
14 Sep 2023 0 1,370 1,340 1,350 2,608 351,099,500 65
15 Sep 2023 0 1,355 1,310 1,350 4,702 627,390,000 90
20 Sep 2023 0 1,325 1,295 1,310 4,199 547,345,000 147
21 Sep 2023 0 1,315 1,275 1,275 7,786 1,008,893,500 191
22 Sep 2023 0 1,325 1,205 1,260 8,044 1,015,581,000 233
25 Sep 2023 0 1,260 1,230 1,245 6,049 755,050,000 164
26 Sep 2023 0 1,260 1,210 1,240 4,530 557,441,500 125
27 Sep 2023 0 1,240 1,220 1,235 4,888 600,086,500 67
29 Sep 2023 0 1,255 1,235 1,245 1,854 230,562,000 69
02 Oct 2023 0 1,360 1,265 1,360 18,289 2,446,317,000 424
03 Oct 2023 0 1,500 1,365 1,420 12,389 1,778,411,000 589
04 Oct 2023 0 1,420 1,375 1,415 7,032 982,763,500 197
05 Oct 2023 0 1,420 1,400 1,405 1,928 270,560,000 90
06 Oct 2023 0 1,430 1,405 1,415 6,405 908,206,500 130
09 Oct 2023 0 1,500 1,425 1,490 13,875 2,054,513,500 360
10 Oct 2023 0 1,505 1,450 1,475 9,534 1,410,966,000 186
11 Oct 2023 0 1,475 1,455 1,470 4,653 683,274,000 109
12 Oct 2023 0 1,490 1,465 1,490 6,567 974,490,000 147
13 Oct 2023 0 1,540 1,460 1,515 4,355 654,175,000 221
16 Oct 2023 0 1,535 1,485 1,510 6,287 951,491,500 209
18 Oct 2023 0 1,520 1,515 1,520 3,564 541,169,000 106
19 Oct 2023 0 1,520 1,480 1,515 9,069 1,358,190,500 159
20 Oct 2023 0 1,515 1,475 1,480 3,801 563,816,500 150
23 Oct 2023 0 1,540 1,490 1,520 10,580 1,605,295,000 339
24 Oct 2023 0 1,525 1,510 1,520 1,598 242,392,000 128
25 Oct 2023 0 1,530 1,505 1,520 9,548 1,449,117,500 209
26 Oct 2023 0 1,640 1,510 1,575 11,251 1,757,293,500 381
27 Oct 2023 0 1,650 1,575 1,630 1,874 301,879,000 163
30 Oct 2023 0 1,650 1,575 1,615 2,397 383,440,000 176
31 Oct 2023 0 1,700 1,500 1,605 7,427 1,164,115,500 284
01 Nov 2023 0 1,605 1,485 1,505 13,496 2,064,690,000 348
02 Nov 2023 0 1,545 1,515 1,525 4,284 653,707,500 128
06 Nov 2023 0 1,560 1,485 1,505 3,228 484,667,500 164
07 Nov 2023 0 1,505 1,455 1,470 6,326 932,127,500 234
08 Nov 2023 0 1,470 1,420 1,470 2,670 385,210,500 190
09 Nov 2023 0 1,470 1,425 1,430 3,335 479,901,500 167
10 Nov 2023 0 1,445 1,410 1,435 2,027 288,637,500 116
13 Nov 2023 0 1,445 1,400 1,400 5,038 713,774,000 223
14 Nov 2023 0 1,410 1,385 1,395 5,700 799,924,000 125
15 Nov 2023 0 1,470 1,400 1,435 2,489 352,415,000 105
16 Nov 2023 0 1,465 1,435 1,445 1,249 179,956,000 72
17 Nov 2023 0 1,455 1,430 1,445 2,559 368,458,500 91
20 Nov 2023 0 1,500 1,445 1,480 5,092 743,473,000 120
21 Nov 2023 0 1,490 1,460 1,490 4,806 704,563,500 88
22 Nov 2023 0 1,490 1,420 1,450 2,213 320,852,500 165
24 Nov 2023 0 1,450 1,435 1,445 753 108,645,500 40
27 Nov 2023 0 1,540 1,445 1,500 4,093 602,347,500 172
28 Nov 2023 0 1,560 1,500 1,525 3,673 554,396,000 109
29 Nov 2023 0 1,575 1,490 1,540 2,095 321,136,000 118
01 Dec 2023 0 1,540 1,505 1,510 1,810 273,917,500 74
04 Dec 2023 0 1,540 1,495 1,535 2,202 332,537,000 79
05 Dec 2023 0 1,525 1,490 1,510 1,424 213,334,500 91
07 Dec 2023 0 1,510 1,475 1,490 1,348 200,611,000 87
08 Dec 2023 0 1,515 1,480 1,500 2,276 338,821,500 99
11 Dec 2023 0 1,510 1,450 1,450 2,850 422,206,000 125
12 Dec 2023 0 1,450 1,425 1,440 1,945 280,052,000 106
13 Dec 2023 0 1,530 1,430 1,485 3,612 525,368,000 112
14 Dec 2023 0 1,515 1,480 1,510 351 52,543,500 55
18 Dec 2023 0 1,520 1,490 1,490 1,468 220,306,500 79
19 Dec 2023 0 1,485 1,430 1,445 2,424 350,779,500 96
20 Dec 2023 0 1,470 1,400 1,455 2,225 316,365,000 133
27 Dec 2023 0 1,470 1,425 1,450 1,453 210,895,500 97
28 Dec 2023 0 1,500 1,410 1,495 787 115,103,000 62
29 Dec 2023 0 1,495 1,470 1,485 811 120,210,500 63
03 Jan 2024 0 1,490 1,400 1,420 10,566 1,515,723,500 334
04 Jan 2024 0 1,455 1,390 1,430 9,537 1,349,041,000 351
05 Jan 2024 0 1,435 1,395 1,430 9,920 1,397,062,000 364
08 Jan 2024 0 1,430 1,400 1,420 5,875 828,313,000 173
09 Jan 2024 0 1,420 1,385 1,400 9,213 1,288,715,000 294
10 Jan 2024 0 1,410 1,395 1,410 6,549 916,584,000 108
11 Jan 2024 0 1,415 1,395 1,400 1,768 247,264,000 89
12 Jan 2024 0 1,445 1,395 1,410 11,353 1,599,031,000 314
15 Jan 2024 0 1,430 1,390 1,395 7,830 1,094,741,000 255
17 Jan 2024 0 1,405 1,390 1,395 2,926 407,883,500 143
18 Jan 2024 0 1,400 1,385 1,390 2,383 331,557,000 80
19 Jan 2024 0 1,400 1,385 1,390 2,648 368,490,500 92
22 Jan 2024 0 1,405 1,370 1,375 13,395 1,858,051,000 271
23 Jan 2024 0 1,385 1,365 1,365 3,928 539,451,500 126
24 Jan 2024 0 1,385 1,345 1,365 2,996 406,614,500 146
25 Jan 2024 0 1,380 1,360 1,380 1,469 200,855,500 73
26 Jan 2024 0 1,400 1,370 1,400 10,461 1,445,676,500 170
29 Jan 2024 0 1,415 1,390 1,400 3,826 536,162,000 253
30 Jan 2024 0 1,405 1,390 1,400 1,931 270,154,500 66
31 Jan 2024 0 1,415 1,400 1,415 2,110 297,847,500 76
01 Feb 2024 0 1,415 1,405 1,410 1,282 180,746,000 63
02 Feb 2024 0 1,430 1,405 1,415 697 99,001,000 60
06 Feb 2024 0 1,420 1,375 1,375 6,152 855,715,000 234
07 Feb 2024 0 1,390 1,350 1,370 7,920 1,082,925,000 465
12 Feb 2024 0 1,410 1,365 1,370 2,186 300,825,500 200
13 Feb 2024 0 1,390 1,330 1,355 6,427 867,675,000 342
15 Feb 2024 0 1,375 1,350 1,350 3,950 535,985,000 198
16 Feb 2024 0 1,375 1,335 1,355 3,682 496,144,500 170
19 Feb 2024 0 1,375 1,330 1,330 5,440 728,917,500 254
20 Feb 2024 0 1,350 1,305 1,325 4,545 604,538,500 231
21 Feb 2024 0 1,365 1,330 1,360 2,483 334,500,000 108
22 Feb 2024 0 1,375 1,330 1,360 8,269 1,119,477,000 227
26 Feb 2024 0 1,405 1,385 1,395 1,291 179,743,500 106
27 Feb 2024 0 1,400 1,370 1,400 4,271 593,234,500 94
28 Feb 2024 0 1,405 1,380 1,380 2,419 337,240,500 112
29 Feb 2024 0 1,395 1,375 1,380 3,079 426,892,000 66
01 Mar 2024 0 1,400 1,380 1,400 6,849 951,328,000 106
04 Mar 2024 0 1,405 1,375 1,380 7,044 977,270,000 94
06 Mar 2024 0 1,380 1,345 1,355 3,482 473,847,500 174
07 Mar 2024 0 1,380 1,350 1,370 1,716 235,037,000 70
08 Mar 2024 0 1,400 1,365 1,385 711 98,107,000 46
14 Mar 2024 0 1,395 1,375 1,385 3,913 541,913,500 94
18 Mar 2024 0 1,385 1,370 1,380 1,312 180,612,500 81
19 Mar 2024 0 1,380 1,370 1,375 1,276 175,451,000 62
20 Mar 2024 0 1,385 1,365 1,375 2,221 305,458,000 149
22 Mar 2024 0 1,405 1,375 1,405 5,600 782,145,500 188
25 Mar 2024 0 1,405 1,390 1,400 1,758 246,449,500 96
26 Mar 2024 0 1,410 1,390 1,400 2,072 289,887,500 99
27 Mar 2024 0 1,420 1,395 1,410 6,710 942,102,000 191
28 Mar 2024 0 1,425 1,400 1,425 2,962 420,095,000 163

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 BAYU : 50 IDR) 26 Jun 2023 03 Jul 2023 18 Jul 2023 Active
Proxy Voting   - 24 May 2023 16 Jun 2023 Active
Cash Dividend (1 BAYU : 25 IDR) 04 Jul 2022 06 Jul 2022 28 Jul 2022 Active
Proxy Voting   - 31 May 2022 24 Jun 2022 Active
Cash Dividend (1 BAYU : 25 IDR) 05 Jul 2021 07 Jul 2021 28 Jul 2021 Active
Proxy Voting   - 02 Jun 2021 25 Jun 2021 Active
Cash Dividend (1 BAYU : 50 IDR) 26 Aug 2020 28 Aug 2020 16 Sep 2020 Active
Proxy Voting   - 21 Jul 2020 13 Aug 2020 Active
Proxy Voting   - 15 Apr 2019 08 May 2019 Active
Proxy Voting   - 07 May 2018 07 May 2018 Active
Proxy Voting   - 07 Nov 2017 30 Nov 2017 Active
Proxy Voting   - 21 Apr 2017 17 May 2017 Active
Proxy Voting   - 19 Apr 2016 12 May 2016 Active
Proxy Voting   - 15 Apr 2015 08 May 2015 Active
Proxy Voting   - 21 Apr 2014 07 May 2014 Active
Proxy Voting   - 12 Apr 2013 30 Apr 2013 Active
Proxy Voting   - 30 Apr 2012 16 May 2012 Active
Proxy Voting   - 26 Apr 2011 12 May 2011 Active
Proxy Voting   - 05 May 2010 21 May 2010 Active
Proxy Voting   - 01 Jun 2009 17 Jun 2009 Active
Proxy Voting   - 03 Jun 2008 19 Jun 2008 Active
Proxy Voting   - 08 May 2007 24 May 2007 Active
Proxy Voting   - 30 May 2006 15 Jun 2006 Active
Proxy Voting   - 01 Jun 2005 17 Jun 2005 Active
Proxy Voting   - 01 Jun 2004 17 Jun 2004 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 15 May 2002 31 May 2002 Active
Proxy Voting   - 28 Dec 2001 15 Jan 2002 Active