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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Aug 2019 0 1,355 1,050 1,355 1,238 143,343,500 61
20 Aug 2019 0 1,400 1,140 1,400 19 2,624,500 7
22 Aug 2019 0 1,640 1,550 1,550 80 12,634,000 8
26 Aug 2019 0 1,550 1,550 1,550 13 2,015,000 5
28 Aug 2019 0 1,575 1,570 1,570 4 628,500 4
29 Aug 2019 0 1,595 1,595 1,595 1 159,500 1
30 Aug 2019 0 0 0 0 0 0 0
04 Sep 2019 0 1,630 1,630 1,630 1 163,000 1
05 Sep 2019 0 0 0 0 0 0 0
06 Sep 2019 0 1,630 1,615 1,630 15 2,443,500 2
09 Sep 2019 0 1,630 1,630 1,630 7 1,141,000 2
13 Sep 2019 0 1,520 1,410 1,520 71 10,781,000 8
17 Sep 2019 0 1,535 1,435 1,525 63 9,386,500 11
24 Sep 2019 0 1,545 1,545 1,545 1 154,500 1
25 Sep 2019 0 1,590 1,590 1,590 2 318,000 1
26 Sep 2019 0 1,585 1,580 1,585 170 26,885,000 7
30 Sep 2019 0 1,635 1,635 1,635 2 327,000 1
02 Oct 2019 0 0 0 0 0 0 0
03 Oct 2019 0 0 0 0 0 0 0
04 Oct 2019 0 0 0 0 0 0 0
07 Oct 2019 0 1,625 1,625 1,625 17 2,762,500 1
08 Oct 2019 0 0 0 0 0 0 0
10 Oct 2019 0 1,625 1,220 1,600 2,099 294,610,000 144
11 Oct 2019 0 1,590 1,250 1,250 4,138 532,636,500 170
14 Oct 2019 0 1,295 1,080 1,295 3,258 391,023,000 119
15 Oct 2019 0 1,385 1,140 1,340 673 88,166,500 46
16 Oct 2019 0 1,380 1,340 1,380 210 28,844,000 20
17 Oct 2019 0 1,450 1,340 1,450 148 21,217,500 31
18 Oct 2019 0 1,500 1,320 1,500 33 4,932,000 9
21 Oct 2019 0 1,590 1,590 1,590 1 159,000 1
22 Oct 2019 0 1,550 1,350 1,545 73 11,259,500 14
24 Oct 2019 0 1,625 1,595 1,595 25 3,990,500 3
31 Oct 2019 0 1,540 1,540 1,540 1 154,000 1
01 Nov 2019 0 1,555 1,535 1,535 11 1,692,000 3
08 Nov 2019 0 1,565 1,565 1,565 1 156,500 1
11 Nov 2019 0 0 0 0 0 0 0
12 Nov 2019 0 0 0 0 0 0 0
15 Nov 2019 0 1,565 1,565 1,565 9 1,408,500 2
19 Nov 2019 0 1,600 1,600 1,600 1 160,000 1
20 Nov 2019 0 1,600 1,200 1,600 4,199 575,424,500 179
21 Nov 2019 0 1,350 1,200 1,210 3,927 472,631,000 151
22 Nov 2019 0 1,195 910 910 1,154 119,878,500 90
25 Nov 2019 0 1,050 985 1,000 676 67,853,500 54
27 Nov 2019 0 1,050 850 975 552 51,123,000 90
28 Nov 2019 0 970 800 945 49 4,490,000 9
29 Nov 2019 0 1,000 960 985 47 4,650,500 9
02 Dec 2019 0 990 980 980 17 1,674,500 7
03 Dec 2019 0 980 970 980 120 11,660,000 7
04 Dec 2019 0 975 965 965 58 5,626,000 7
05 Dec 2019 0 980 950 980 8 763,000 4
10 Dec 2019 0 0 0 0 0 0 0
12 Dec 2019 0 970 965 965 30 2,909,000 8
13 Dec 2019 0 980 980 980 2 196,000 1
16 Dec 2019 0 965 960 960 74 7,137,500 8
17 Dec 2019 0 1,005 950 1,005 561 55,945,500 14
18 Dec 2019 0 1,130 1,095 1,095 4 441,500 2
19 Dec 2019 0 1,095 1,050 1,095 333 36,289,000 19
20 Dec 2019 0 1,100 1,045 1,100 145 15,527,500 17
23 Dec 2019 0 1,235 1,150 1,175 280 32,298,500 7
26 Dec 2019 0 1,175 1,140 1,175 120 13,989,000 12
27 Dec 2019 0 1,180 1,130 1,180 190 22,247,000 11
30 Dec 2019 0 1,180 1,180 1,180 464 54,752,000 14
02 Jan 2020 0 1,200 1,150 1,200 63 7,550,000 7
03 Jan 2020 0 1,225 1,200 1,210 211 25,323,500 4
08 Jan 2020 0 1,180 905 1,000 4,886 495,417,500 248
09 Jan 2020 0 1,080 1,020 1,020 211 22,020,000 7
10 Jan 2020 0 1,020 1,010 1,010 815 82,445,500 29
13 Jan 2020 0 1,005 1,000 1,000 82 8,200,500 7
14 Jan 2020 0 1,075 1,050 1,050 6 632,500 6
15 Jan 2020 0 1,045 1,000 1,030 110 11,330,500 7
16 Jan 2020 0 1,070 1,030 1,070 18 1,862,000 4
20 Jan 2020 0 1,040 1,020 1,040 195 20,250,000 5
21 Jan 2020 0 1,055 1,000 1,040 64 6,469,500 9
22 Jan 2020 0 1,085 1,030 1,075 102 10,516,000 3
23 Jan 2020 0 0 0 0 0 0 0
27 Jan 2020 0 1,050 1,020 1,020 1,000 102,003,000 4
29 Jan 2020 0 1,045 1,030 1,030 51 5,254,500 5
31 Jan 2020 0 1,140 1,030 1,030 2,010 207,086,000 7
03 Feb 2020 0 1,045 1,045 1,045 6 627,000 3
04 Feb 2020 0 1,040 1,020 1,040 112 11,540,000 7
12 Feb 2020 0 1,095 1,075 1,075 182 19,584,000 10
19 Feb 2020 0 0 0 0 0 0 0
21 Feb 2020 0 1,155 1,155 1,155 1 115,500 1
05 Mar 2020 0 1,125 1,125 1,125 1 112,500 1
26 Mar 2020 0 1,375 1,025 1,075 27 2,835,000 10
27 Mar 2020 0 1,025 1,000 1,000 46 4,617,500 12
08 Apr 2020 0 1,135 1,115 1,135 3 338,500 2
17 Apr 2020 0 990 905 925 82 7,538,000 13
22 Apr 2020 0 995 995 995 2 199,000 2
23 Apr 2020 0 985 980 985 3 295,000 2
24 Apr 2020 0 980 960 960 15 1,450,000 2
29 Apr 2020 0 925 925 925 25 2,312,500 1
08 May 2020 0 1,120 930 930 28 2,683,500 6
14 May 2020 0 1,000 935 960 37 3,497,000 8
18 May 2020 0 975 930 975 100 9,322,500 8
20 May 2020 0 1,095 980 1,095 13 1,308,500 4
04 Jun 2020 0 1,010 950 995 6 580,500 4
12 Jun 2020 0 1,015 975 995 11 1,091,500 6
15 Jun 2020 0 1,035 1,000 1,035 2 203,500 2
18 Jun 2020 0 1,025 965 990 18 1,765,500 9
25 Jun 2020 0 1,185 1,045 1,045 23 2,421,000 7
08 Jul 2020 0 1,045 1,045 1,045 3 313,500 2
16 Jul 2020 0 1,055 1,020 1,055 9 925,000 3
29 Jul 2020 0 1,020 1,020 1,020 3 306,000 3
04 Aug 2020 0 1,235 1,100 1,155 18 2,087,500 9
06 Aug 2020 0 1,145 1,075 1,100 99 10,877,500 17
07 Aug 2020 0 1,085 1,025 1,025 146 15,002,500 17
11 Aug 2020 0 1,065 1,020 1,065 3 310,500 2

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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