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 15 Oct 2019
97.78% Scripless = 345,370,144.000
Local Percentage
60.33%
Foreign Percentage
37.45%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 2,490 2,310 2,470 16 3,931,000 5
23 Oct 2018 0 2,700 2,430 2,700 616 153,361,000 10
24 Oct 2018 0 2,700 2,030 2,150 1,438 300,215,000 132
25 Oct 2018 0 2,200 1,900 2,130 114 24,163,000 10
26 Oct 2018 0 2,200 1,950 2,170 118 25,458,000 13
29 Oct 2018 0 2,380 2,060 2,210 55 12,227,000 23
30 Oct 2018 0 2,170 2,100 2,160 110 23,732,000 9
01 Nov 2018 0 2,290 2,280 2,280 20 4,561,000 3
05 Nov 2018 0 2,430 2,270 2,270 11 2,526,000 4
06 Nov 2018 0 2,240 1,950 2,230 4 865,000 3
07 Nov 2018 0 0 0 0 0 0 0
08 Nov 2018 0 2,220 2,220 2,220 50 11,100,000 1
12 Nov 2018 0 0 0 0 0 0 0
13 Nov 2018 0 2,200 1,880 1,950 1,867 358,494,500 118
14 Nov 2018 0 1,945 1,520 1,940 98 18,976,000 15
15 Nov 2018 0 2,050 1,900 2,050 131 26,545,000 19
16 Nov 2018 0 2,000 1,900 1,960 555 107,365,000 49
19 Nov 2018 0 1,905 1,895 1,895 213 40,447,500 26
22 Nov 2018 0 1,945 1,425 1,900 22 4,137,000 4
23 Nov 2018 0 1,945 1,895 1,945 101 19,639,500 11
26 Nov 2018 0 2,100 1,915 1,945 114 22,079,000 8
27 Nov 2018 0 2,200 2,100 2,100 112 23,563,000 6
29 Nov 2018 0 1,950 1,900 1,930 267 51,062,000 38
03 Dec 2018 0 1,910 1,905 1,905 13 2,480,500 3
05 Dec 2018 0 0 0 0 0 0 0
06 Dec 2018 0 1,930 1,700 1,930 26 4,870,000 6
07 Dec 2018 0 1,910 1,910 1,910 1 191,000 1
10 Dec 2018 0 0 0 0 0 0 0
11 Dec 2018 0 0 0 0 0 0 0
17 Dec 2018 0 2,000 2,000 2,000 2 400,000 2
18 Dec 2018 0 2,040 1,900 1,910 145 27,602,500 17
19 Dec 2018 0 1,955 1,955 1,955 21 4,105,500 4
21 Dec 2018 0 1,930 1,930 1,930 4 772,000 1
26 Dec 2018 0 0 0 0 0 0 0
27 Dec 2018 0 0 0 0 0 0 0
02 Jan 2019 0 2,050 2,050 2,050 100 20,500,000 5
03 Jan 2019 0 2,150 1,970 2,150 123 26,391,000 9
07 Jan 2019 0 2,000 1,995 1,995 52 10,374,500 3
08 Jan 2019 0 2,100 1,995 2,100 16 3,307,500 4
09 Jan 2019 0 2,160 2,000 2,160 42 8,896,000 8
10 Jan 2019 0 2,500 2,160 2,500 6 1,330,000 2
11 Jan 2019 0 2,050 1,875 1,875 3,195 608,476,500 146
14 Jan 2019 0 1,875 1,700 1,875 528 93,059,000 58
15 Jan 2019 0 1,840 1,800 1,835 161 29,558,000 19
16 Jan 2019 0 1,860 1,800 1,830 28 5,163,000 8
17 Jan 2019 0 1,945 1,820 1,840 34 6,244,500 8
22 Jan 2019 0 1,940 1,800 1,940 80 15,380,000 14
23 Jan 2019 0 1,880 1,880 1,880 8 1,504,000 6
24 Jan 2019 0 1,925 1,800 1,915 36 6,777,000 9
29 Jan 2019 0 1,900 1,840 1,840 13 2,407,000 6
06 Feb 2019 0 1,860 1,850 1,850 29 5,371,000 5
07 Feb 2019 0 1,840 1,840 1,840 4 736,000 1
15 Feb 2019 0 1,900 1,800 1,900 107 19,779,000 23
19 Feb 2019 0 1,870 1,840 1,840 10 1,843,000 3
20 Feb 2019 0 1,880 1,800 1,880 47 8,671,500 9
21 Feb 2019 0 0 0 0 0 0 0
22 Feb 2019 0 1,875 1,875 1,875 5 937,500 3
25 Feb 2019 0 1,900 1,900 1,900 1 190,000 1
26 Feb 2019 0 0 0 0 0 0 0
28 Feb 2019 0 1,905 1,850 1,905 52 9,900,500 5
01 Mar 2019 0 0 0 0 0 0 0
04 Mar 2019 0 1,860 1,790 1,790 107 19,448,500 17
05 Mar 2019 0 1,885 1,810 1,810 21 3,818,500 7
06 Mar 2019 0 1,850 1,835 1,835 11 2,020,000 2
08 Mar 2019 0 1,800 1,790 1,790 10 1,795,000 4
11 Mar 2019 0 1,835 1,835 1,835 5 917,500 3
12 Mar 2019 0 1,890 1,750 1,890 208 39,225,000 13
13 Mar 2019 0 1,890 1,890 1,890 10 1,890,000 2
14 Mar 2019 0 1,885 1,800 1,885 67 12,579,000 6
22 Mar 2019 0 1,825 1,825 1,825 11 2,007,500 3
01 Apr 2019 0 1,850 1,850 1,850 14 2,590,000 2
02 Apr 2019 0 1,850 1,850 1,850 5 925,000 2
08 Apr 2019 0 2,240 1,900 1,950 11 2,169,000 6
09 Apr 2019 0 2,040 1,900 1,990 112 22,711,000 22
10 Apr 2019 0 2,040 2,030 2,040 453 92,373,000 7
11 Apr 2019 0 2,040 1,900 2,040 605 123,395,000 11
15 Apr 2019 0 2,020 1,955 2,020 20 3,981,500 10
16 Apr 2019 0 2,040 1,920 2,040 46 9,313,000 10
23 Apr 2019 0 0 0 0 0 0 0
24 Apr 2019 0 0 0 0 0 0 0
26 Apr 2019 0 0 0 0 0 0 0
29 Apr 2019 0 2,030 2,030 2,030 1 203,000 1
03 May 2019 0 0 0 0 0 0 0
06 May 2019 0 0 0 0 0 0 0
07 May 2019 0 0 0 0 0 0 0
08 May 2019 0 2,080 1,910 2,080 592 122,690,000 14
09 May 2019 0 2,080 2,000 2,080 509 105,853,000 9
13 May 2019 0 2,090 2,090 2,090 1 209,000 1
15 May 2019 0 2,250 2,200 2,200 17 3,749,000 3
22 May 2019 0 2,200 1,855 2,030 3,251 665,485,000 37
23 May 2019 0 1,950 1,715 1,735 985 176,999,500 115
24 May 2019 0 1,780 1,735 1,780 66 11,685,500 7
28 May 2019 0 1,770 1,760 1,765 9 1,591,500 3
29 May 2019 0 1,755 1,755 1,755 20 3,510,000 1
11 Jun 2019 0 1,775 1,745 1,745 23 4,020,000 4
13 Jun 2019 0 1,775 1,710 1,740 6 1,048,500 5
14 Jun 2019 0 1,640 1,640 1,640 10 1,640,000 1
18 Jun 2019 0 1,580 1,450 1,575 315 48,454,000 70
19 Jun 2019 0 1,560 1,540 1,560 66 10,264,000 13
21 Jun 2019 0 1,450 1,400 1,435 81 11,532,000 21
25 Jun 2019 0 1,400 1,300 1,345 235 31,054,500 39
27 Jun 2019 0 1,340 1,340 1,340 10 1,340,000 1
28 Jun 2019 0 0 0 0 0 0 0
01 Jul 2019 0 0 0 0 0 0 0
02 Jul 2019 0 1,325 1,325 1,325 2 265,000 2
03 Jul 2019 0 1,330 1,325 1,325 56 7,446,000 8
04 Jul 2019 0 1,325 1,325 1,325 34 4,505,000 2
05 Jul 2019 0 1,440 1,325 1,440 34 4,521,000 5
09 Jul 2019 0 1,365 1,350 1,360 156 21,139,000 20
10 Jul 2019 0 1,360 1,220 1,360 106 13,765,000 28
11 Jul 2019 0 1,355 1,350 1,350 25 3,377,500 5
12 Jul 2019 0 1,335 1,250 1,335 35 4,543,500 12
18 Jul 2019 0 1,285 1,205 1,245 68 8,351,000 14
25 Jul 2019 0 1,200 1,200 1,200 82 9,840,000 9
29 Jul 2019 0 1,195 1,100 1,120 85 9,639,000 21
01 Aug 2019 0 1,200 1,200 1,200 22 2,640,000 6
06 Aug 2019 0 1,250 1,210 1,250 20 2,496,000 6
09 Aug 2019 0 1,270 1,270 1,270 23 2,921,000 5
14 Aug 2019 0 1,360 1,350 1,360 3 406,000 2
15 Aug 2019 0 0 0 0 0 0 0
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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