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 11 Oct 2024
97.78% Scripless = 345,393,205.000
Local Percentage
50.90%
Foreign Percentage
46.88%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
01 Apr 2024 0 1,435 1,220 1,300 23,034 3,102,771,000 826
03 Apr 2024 0 1,300 1,225 1,250 6,462 812,334,000 396
04 Apr 2024 0 1,270 1,225 1,265 2,752 343,678,000 157
05 Apr 2024 0 1,315 1,250 1,300 2,594 335,394,000 140
17 Apr 2024 0 1,310 1,260 1,300 2,839 367,253,000 150
18 Apr 2024 0 1,310 1,295 1,305 1,004 130,530,500 69
19 Apr 2024 0 1,305 1,205 1,225 2,639 326,300,000 176
23 Apr 2024 0 1,310 1,270 1,295 416 53,981,500 53
25 Apr 2024 0 1,315 1,290 1,310 5,221 679,783,500 150
30 Apr 2024 0 1,255 1,230 1,245 2,995 373,491,500 77
02 May 2024 0 1,410 1,265 1,390 15,576 2,136,158,000 595
03 May 2024 0 1,400 1,250 1,360 3,211 437,188,000 209
06 May 2024 0 1,380 1,310 1,360 1,985 266,858,500 125
07 May 2024 0 1,360 1,310 1,325 2,096 276,530,000 185
08 May 2024 0 1,365 1,320 1,360 1,502 200,623,500 73
13 May 2024 0 1,395 1,325 1,375 8,934 1,232,108,000 156
16 May 2024 0 1,370 1,350 1,365 330 44,963,500 40
17 May 2024 0 1,365 1,355 1,360 598 81,362,000 49
27 May 2024 0 1,370 1,350 1,360 2,329 317,177,000 101
28 May 2024 0 1,360 1,340 1,340 1,561 210,220,500 69
29 May 2024 0 1,350 1,325 1,335 1,148 153,429,000 52
30 May 2024 0 1,380 1,300 1,340 2,676 359,919,000 117
31 May 2024 0 1,360 1,335 1,360 1,442 193,574,000 62
04 Jun 2024 0 1,370 1,350 1,355 618 84,129,500 56
05 Jun 2024 0 1,355 1,340 1,340 1,288 173,346,000 77
14 Jun 2024 0 1,330 1,310 1,310 648 85,499,500 54
19 Jun 2024 0 1,380 1,305 1,355 457 60,208,500 69
21 Jun 2024 0 1,355 1,315 1,335 1,726 229,641,500 78
25 Jun 2024 0 1,330 1,320 1,325 286 37,919,500 41
26 Jun 2024 0 1,330 1,320 1,330 1,923 254,864,500 91
27 Jun 2024 0 1,350 1,305 1,335 2,595 346,603,000 131
28 Jun 2024 0 1,350 1,340 1,345 1,699 228,933,500 99
01 Jul 2024 0 1,395 1,345 1,365 12,735 1,740,756,500 233
02 Jul 2024 0 1,360 1,275 1,295 5,847 759,626,500 296
03 Jul 2024 0 1,295 1,225 1,260 14,082 1,763,669,500 420
04 Jul 2024 0 1,295 1,255 1,295 4,773 603,220,500 154
05 Jul 2024 0 1,295 1,265 1,295 4,548 583,096,000 89
08 Jul 2024 0 1,300 1,275 1,295 4,959 639,460,000 108
09 Jul 2024 0 1,300 1,285 1,295 1,029 132,845,000 72
12 Jul 2024 0 1,300 1,285 1,300 1,208 156,387,500 62
15 Jul 2024 0 1,300 1,290 1,295 1,195 154,545,500 60
16 Jul 2024 0 1,295 1,290 1,295 258 33,378,500 25
18 Jul 2024 0 1,310 1,280 1,305 5,315 686,316,000 113
19 Jul 2024 0 1,305 1,280 1,295 1,387 179,100,500 60
22 Jul 2024 0 1,305 1,285 1,295 344 44,406,000 33
23 Jul 2024 0 1,340 1,285 1,285 3,572 464,198,500 85
25 Jul 2024 0 1,310 1,285 1,300 2,410 313,399,500 54
30 Jul 2024 0 1,315 1,300 1,315 1,168 152,836,000 47
31 Jul 2024 0 1,315 1,290 1,315 5,643 737,532,000 91
01 Aug 2024 0 1,390 1,355 1,375 22,342 3,073,354,500 363
05 Aug 2024 0 1,420 1,340 1,340 12,301 1,677,661,500 582
06 Aug 2024 0 1,400 1,315 1,370 6,853 933,991,000 180
09 Aug 2024 0 1,390 1,355 1,385 4,806 659,514,500 45
12 Aug 2024 1,385 1,390 1,360 1,375 2,197 302,559,500 65
13 Aug 2024 1,385 1,385 1,355 1,370 857 117,331,000 73
14 Aug 2024 1,380 1,380 1,365 1,365 4,337 595,316,500 61
15 Aug 2024 1,370 1,380 1,365 1,365 1,317 180,029,000 56
16 Aug 2024 1,370 1,380 1,365 1,380 925 127,078,500 55
19 Aug 2024 1,385 1,390 1,370 1,380 7,688 1,060,748,500 71
20 Aug 2024 1,365 1,385 1,365 1,375 974 133,903,500 50
21 Aug 2024 1,375 1,390 1,370 1,375 5,219 719,529,000 82
22 Aug 2024 1,375 1,380 1,370 1,370 840 115,304,000 61
26 Aug 2024 1,380 1,395 1,380 1,395 1,701 236,297,500 82
27 Aug 2024 1,395 1,400 1,385 1,395 2,226 310,115,500 92
28 Aug 2024 1,400 1,400 1,390 1,390 1,602 223,615,500 80
29 Aug 2024 1,395 1,395 1,385 1,395 1,538 214,010,000 141
26 Sep 2024 1,420 1,430 1,410 1,425 2,736 389,630,000 87
27 Sep 2024 1,425 1,425 1,410 1,415 1,131 160,320,000 51
30 Sep 2024 1,425 1,480 1,415 1,465 18,219 2,657,119,500 401
01 Oct 2024 1,465 1,480 1,450 1,455 4,054 590,147,000 128
02 Oct 2024 1,455 1,465 1,445 1,450 2,793 405,843,000 116
03 Oct 2024 1,450 1,460 1,410 1,435 1,880 267,822,000 82
04 Oct 2024 1,420 1,430 1,420 1,430 772 110,103,500 35
07 Oct 2024 1,430 1,440 1,420 1,435 1,623 232,461,000 64
08 Oct 2024 1,435 1,435 1,420 1,435 1,544 219,907,500 63
09 Oct 2024 1,435 1,440 1,415 1,430 774 110,128,500 63
10 Oct 2024 1,430 1,440 1,420 1,435 1,287 183,568,000 41
11 Oct 2024 1,430 1,435 1,405 1,425 985 139,234,000 53

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 BAYU : 75 IDR) 01 Jul 2024 03 Jul 2024 25 Jul 2024 Active
Proxy Voting   - 29 May 2024 21 Jun 2024 Active
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) 28 Aug 2020 16 Sep 2020 Cancelled
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online