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%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2023040404 Apr 2023 |
0 |
995 |
940 |
950 |
673 |
65,325,000 |
44 |
2023041818 Apr 2023 |
0 |
945 |
860 |
895 |
450 |
40,317,000 |
27 |
2023050404 May 2023 |
0 |
905 |
885 |
885 |
1,904 |
171,079,500 |
69 |
2023050808 May 2023 |
0 |
920 |
900 |
900 |
624 |
56,277,000 |
18 |
2023050909 May 2023 |
0 |
900 |
870 |
875 |
1,263 |
111,492,000 |
95 |
2023051111 May 2023 |
0 |
875 |
845 |
850 |
1,220 |
104,832,500 |
79 |
2023051212 May 2023 |
0 |
875 |
835 |
845 |
3,223 |
273,891,500 |
102 |
2023051515 May 2023 |
0 |
860 |
830 |
845 |
6,229 |
525,615,000 |
86 |
2023051717 May 2023 |
0 |
840 |
830 |
835 |
1,840 |
153,174,500 |
37 |
2023051919 May 2023 |
0 |
850 |
840 |
845 |
1,930 |
163,179,500 |
39 |
2023052929 May 2023 |
0 |
910 |
870 |
905 |
3,139 |
280,564,500 |
76 |
2023053131 May 2023 |
0 |
980 |
915 |
955 |
1,114 |
104,200,500 |
55 |
2023060505 Jun 2023 |
0 |
955 |
910 |
940 |
2,491 |
233,544,000 |
77 |
2023060707 Jun 2023 |
0 |
940 |
900 |
900 |
949 |
87,295,000 |
70 |
2023061313 Jun 2023 |
0 |
1,075 |
1,005 |
1,035 |
2,238 |
231,076,000 |
148 |
2023061414 Jun 2023 |
0 |
1,060 |
1,005 |
1,060 |
3,937 |
405,892,000 |
113 |
2023061515 Jun 2023 |
0 |
1,065 |
1,030 |
1,055 |
862 |
90,647,500 |
45 |
2023061616 Jun 2023 |
0 |
1,160 |
1,040 |
1,040 |
2,855 |
308,080,000 |
221 |
2023062020 Jun 2023 |
0 |
1,035 |
990 |
1,020 |
1,572 |
158,883,500 |
68 |
2023062323 Jun 2023 |
0 |
1,035 |
1,010 |
1,025 |
5,171 |
529,538,000 |
89 |
2023062727 Jun 2023 |
0 |
1,040 |
995 |
1,020 |
2,218 |
224,553,000 |
139 |
2023070404 Jul 2023 |
0 |
1,370 |
1,110 |
1,275 |
10,035 |
1,246,529,500 |
537 |
2023070707 Jul 2023 |
0 |
1,510 |
1,280 |
1,445 |
3,685 |
507,556,500 |
168 |
2023071010 Jul 2023 |
0 |
1,500 |
1,390 |
1,430 |
2,768 |
395,118,500 |
187 |
2023071111 Jul 2023 |
0 |
1,465 |
1,390 |
1,405 |
2,010 |
289,567,000 |
149 |
2023071313 Jul 2023 |
0 |
1,500 |
1,430 |
1,440 |
659 |
95,540,500 |
146 |
2023071414 Jul 2023 |
0 |
1,465 |
1,400 |
1,400 |
1,970 |
285,665,000 |
81 |
2023071717 Jul 2023 |
0 |
1,425 |
1,375 |
1,385 |
1,956 |
272,467,000 |
127 |
2023071818 Jul 2023 |
0 |
1,400 |
1,380 |
1,380 |
669 |
93,044,500 |
47 |
2023072020 Jul 2023 |
0 |
1,400 |
1,370 |
1,380 |
1,196 |
164,946,000 |
73 |
2023072121 Jul 2023 |
0 |
1,380 |
1,340 |
1,340 |
735 |
100,352,500 |
65 |
2023080101 Aug 2023 |
0 |
1,600 |
1,350 |
1,395 |
9,759 |
1,408,447,500 |
271 |
2023082222 Aug 2023 |
0 |
1,365 |
1,275 |
1,300 |
5,935 |
772,065,000 |
227 |
2023082525 Aug 2023 |
0 |
1,385 |
1,340 |
1,365 |
4,167 |
566,119,000 |
112 |
2023082828 Aug 2023 |
0 |
1,555 |
1,350 |
1,390 |
22,829 |
3,202,817,000 |
661 |
2023082929 Aug 2023 |
0 |
1,460 |
1,390 |
1,450 |
7,582 |
1,088,155,000 |
175 |
2023083030 Aug 2023 |
0 |
1,450 |
1,435 |
1,440 |
3,285 |
475,467,000 |
113 |
2023090101 Sep 2023 |
0 |
1,440 |
1,380 |
1,390 |
4,504 |
627,286,000 |
117 |
2023090505 Sep 2023 |
0 |
1,395 |
1,375 |
1,385 |
1,754 |
242,884,000 |
72 |
2023090707 Sep 2023 |
0 |
1,400 |
1,385 |
1,390 |
3,085 |
429,045,500 |
78 |
2023090808 Sep 2023 |
0 |
1,390 |
1,365 |
1,365 |
2,859 |
393,725,000 |
74 |
2023091111 Sep 2023 |
0 |
1,395 |
1,355 |
1,370 |
3,158 |
431,657,500 |
95 |
2023091212 Sep 2023 |
0 |
1,370 |
1,330 |
1,350 |
5,365 |
723,670,000 |
195 |
2023091414 Sep 2023 |
0 |
1,370 |
1,340 |
1,350 |
2,608 |
351,099,500 |
65 |
2023091515 Sep 2023 |
0 |
1,355 |
1,310 |
1,350 |
4,702 |
627,390,000 |
90 |
2023092020 Sep 2023 |
0 |
1,325 |
1,295 |
1,310 |
4,199 |
547,345,000 |
147 |
2023092121 Sep 2023 |
0 |
1,315 |
1,275 |
1,275 |
7,786 |
1,008,893,500 |
191 |
2023092222 Sep 2023 |
0 |
1,325 |
1,205 |
1,260 |
8,044 |
1,015,581,000 |
233 |
2023092525 Sep 2023 |
0 |
1,260 |
1,230 |
1,245 |
6,049 |
755,050,000 |
164 |
2023092626 Sep 2023 |
0 |
1,260 |
1,210 |
1,240 |
4,530 |
557,441,500 |
125 |
2023092727 Sep 2023 |
0 |
1,240 |
1,220 |
1,235 |
4,888 |
600,086,500 |
67 |
2023092929 Sep 2023 |
0 |
1,255 |
1,235 |
1,245 |
1,854 |
230,562,000 |
69 |
2023100202 Oct 2023 |
0 |
1,360 |
1,265 |
1,360 |
18,289 |
2,446,317,000 |
424 |
2023100303 Oct 2023 |
0 |
1,500 |
1,365 |
1,420 |
12,389 |
1,778,411,000 |
589 |
2023100404 Oct 2023 |
0 |
1,420 |
1,375 |
1,415 |
7,032 |
982,763,500 |
197 |
2023100505 Oct 2023 |
0 |
1,420 |
1,400 |
1,405 |
1,928 |
270,560,000 |
90 |
2023100606 Oct 2023 |
0 |
1,430 |
1,405 |
1,415 |
6,405 |
908,206,500 |
130 |
2023100909 Oct 2023 |
0 |
1,500 |
1,425 |
1,490 |
13,875 |
2,054,513,500 |
360 |
2023101010 Oct 2023 |
0 |
1,505 |
1,450 |
1,475 |
9,534 |
1,410,966,000 |
186 |
2023101111 Oct 2023 |
0 |
1,475 |
1,455 |
1,470 |
4,653 |
683,274,000 |
109 |
2023101212 Oct 2023 |
0 |
1,490 |
1,465 |
1,490 |
6,567 |
974,490,000 |
147 |
2023101313 Oct 2023 |
0 |
1,540 |
1,460 |
1,515 |
4,355 |
654,175,000 |
221 |
2023101616 Oct 2023 |
0 |
1,535 |
1,485 |
1,510 |
6,287 |
951,491,500 |
209 |
2023101818 Oct 2023 |
0 |
1,520 |
1,515 |
1,520 |
3,564 |
541,169,000 |
106 |
2023101919 Oct 2023 |
0 |
1,520 |
1,480 |
1,515 |
9,069 |
1,358,190,500 |
159 |
2023102020 Oct 2023 |
0 |
1,515 |
1,475 |
1,480 |
3,801 |
563,816,500 |
150 |
2023102323 Oct 2023 |
0 |
1,540 |
1,490 |
1,520 |
10,580 |
1,605,295,000 |
339 |
2023102424 Oct 2023 |
0 |
1,525 |
1,510 |
1,520 |
1,598 |
242,392,000 |
128 |
2023102525 Oct 2023 |
0 |
1,530 |
1,505 |
1,520 |
9,548 |
1,449,117,500 |
209 |
2023102626 Oct 2023 |
0 |
1,640 |
1,510 |
1,575 |
11,251 |
1,757,293,500 |
381 |
2023102727 Oct 2023 |
0 |
1,650 |
1,575 |
1,630 |
1,874 |
301,879,000 |
163 |
2023103030 Oct 2023 |
0 |
1,650 |
1,575 |
1,615 |
2,397 |
383,440,000 |
176 |
2023103131 Oct 2023 |
0 |
1,700 |
1,500 |
1,605 |
7,427 |
1,164,115,500 |
284 |
2023110101 Nov 2023 |
0 |
1,605 |
1,485 |
1,505 |
13,496 |
2,064,690,000 |
348 |
2023110202 Nov 2023 |
0 |
1,545 |
1,515 |
1,525 |
4,284 |
653,707,500 |
128 |
2023110606 Nov 2023 |
0 |
1,560 |
1,485 |
1,505 |
3,228 |
484,667,500 |
164 |
2023110707 Nov 2023 |
0 |
1,505 |
1,455 |
1,470 |
6,326 |
932,127,500 |
234 |
2023110808 Nov 2023 |
0 |
1,470 |
1,420 |
1,470 |
2,670 |
385,210,500 |
190 |
2023110909 Nov 2023 |
0 |
1,470 |
1,425 |
1,430 |
3,335 |
479,901,500 |
167 |
2023111010 Nov 2023 |
0 |
1,445 |
1,410 |
1,435 |
2,027 |
288,637,500 |
116 |
2023111313 Nov 2023 |
0 |
1,445 |
1,400 |
1,400 |
5,038 |
713,774,000 |
223 |
2023111414 Nov 2023 |
0 |
1,410 |
1,385 |
1,395 |
5,700 |
799,924,000 |
125 |
2023111515 Nov 2023 |
0 |
1,470 |
1,400 |
1,435 |
2,489 |
352,415,000 |
105 |
2023111616 Nov 2023 |
0 |
1,465 |
1,435 |
1,445 |
1,249 |
179,956,000 |
72 |
2023111717 Nov 2023 |
0 |
1,455 |
1,430 |
1,445 |
2,559 |
368,458,500 |
91 |
2023112020 Nov 2023 |
0 |
1,500 |
1,445 |
1,480 |
5,092 |
743,473,000 |
120 |
2023112121 Nov 2023 |
0 |
1,490 |
1,460 |
1,490 |
4,806 |
704,563,500 |
88 |
2023112222 Nov 2023 |
0 |
1,490 |
1,420 |
1,450 |
2,213 |
320,852,500 |
165 |
2023112424 Nov 2023 |
0 |
1,450 |
1,435 |
1,445 |
753 |
108,645,500 |
40 |
2023112727 Nov 2023 |
0 |
1,540 |
1,445 |
1,500 |
4,093 |
602,347,500 |
172 |
2023112828 Nov 2023 |
0 |
1,560 |
1,500 |
1,525 |
3,673 |
554,396,000 |
109 |
2023112929 Nov 2023 |
0 |
1,575 |
1,490 |
1,540 |
2,095 |
321,136,000 |
118 |
2023120101 Dec 2023 |
0 |
1,540 |
1,505 |
1,510 |
1,810 |
273,917,500 |
74 |
2023120404 Dec 2023 |
0 |
1,540 |
1,495 |
1,535 |
2,202 |
332,537,000 |
79 |
2023120505 Dec 2023 |
0 |
1,525 |
1,490 |
1,510 |
1,424 |
213,334,500 |
91 |
2023120707 Dec 2023 |
0 |
1,510 |
1,475 |
1,490 |
1,348 |
200,611,000 |
87 |
2023120808 Dec 2023 |
0 |
1,515 |
1,480 |
1,500 |
2,276 |
338,821,500 |
99 |
2023121111 Dec 2023 |
0 |
1,510 |
1,450 |
1,450 |
2,850 |
422,206,000 |
125 |
2023121212 Dec 2023 |
0 |
1,450 |
1,425 |
1,440 |
1,945 |
280,052,000 |
106 |
2023121313 Dec 2023 |
0 |
1,530 |
1,430 |
1,485 |
3,612 |
525,368,000 |
112 |
2023121414 Dec 2023 |
0 |
1,515 |
1,480 |
1,510 |
351 |
52,543,500 |
55 |
2023121818 Dec 2023 |
0 |
1,520 |
1,490 |
1,490 |
1,468 |
220,306,500 |
79 |
2023121919 Dec 2023 |
0 |
1,485 |
1,430 |
1,445 |
2,424 |
350,779,500 |
96 |
2023122020 Dec 2023 |
0 |
1,470 |
1,400 |
1,455 |
2,225 |
316,365,000 |
133 |
2023122727 Dec 2023 |
0 |
1,470 |
1,425 |
1,450 |
1,453 |
210,895,500 |
97 |
2023122828 Dec 2023 |
0 |
1,500 |
1,410 |
1,495 |
787 |
115,103,000 |
62 |
2023122929 Dec 2023 |
0 |
1,495 |
1,470 |
1,485 |
811 |
120,210,500 |
63 |
2024010303 Jan 2024 |
0 |
1,490 |
1,400 |
1,420 |
10,566 |
1,515,723,500 |
334 |
2024010404 Jan 2024 |
0 |
1,455 |
1,390 |
1,430 |
9,537 |
1,349,041,000 |
351 |
2024010505 Jan 2024 |
0 |
1,435 |
1,395 |
1,430 |
9,920 |
1,397,062,000 |
364 |
2024010808 Jan 2024 |
0 |
1,430 |
1,400 |
1,420 |
5,875 |
828,313,000 |
173 |
2024010909 Jan 2024 |
0 |
1,420 |
1,385 |
1,400 |
9,213 |
1,288,715,000 |
294 |
2024011010 Jan 2024 |
0 |
1,410 |
1,395 |
1,410 |
6,549 |
916,584,000 |
108 |
2024011111 Jan 2024 |
0 |
1,415 |
1,395 |
1,400 |
1,768 |
247,264,000 |
89 |
2024011212 Jan 2024 |
0 |
1,445 |
1,395 |
1,410 |
11,353 |
1,599,031,000 |
314 |
2024011515 Jan 2024 |
0 |
1,430 |
1,390 |
1,395 |
7,830 |
1,094,741,000 |
255 |
2024011717 Jan 2024 |
0 |
1,405 |
1,390 |
1,395 |
2,926 |
407,883,500 |
143 |
2024011818 Jan 2024 |
0 |
1,400 |
1,385 |
1,390 |
2,383 |
331,557,000 |
80 |
2024011919 Jan 2024 |
0 |
1,400 |
1,385 |
1,390 |
2,648 |
368,490,500 |
92 |
2024012222 Jan 2024 |
0 |
1,405 |
1,370 |
1,375 |
13,395 |
1,858,051,000 |
271 |
2024012323 Jan 2024 |
0 |
1,385 |
1,365 |
1,365 |
3,928 |
539,451,500 |
126 |
2024012424 Jan 2024 |
0 |
1,385 |
1,345 |
1,365 |
2,996 |
406,614,500 |
146 |
2024012525 Jan 2024 |
0 |
1,380 |
1,360 |
1,380 |
1,469 |
200,855,500 |
73 |
2024012626 Jan 2024 |
0 |
1,400 |
1,370 |
1,400 |
10,461 |
1,445,676,500 |
170 |
2024012929 Jan 2024 |
0 |
1,415 |
1,390 |
1,400 |
3,826 |
536,162,000 |
253 |
2024013030 Jan 2024 |
0 |
1,405 |
1,390 |
1,400 |
1,931 |
270,154,500 |
66 |
2024013131 Jan 2024 |
0 |
1,415 |
1,400 |
1,415 |
2,110 |
297,847,500 |
76 |
2024020101 Feb 2024 |
0 |
1,415 |
1,405 |
1,410 |
1,282 |
180,746,000 |
63 |
2024020202 Feb 2024 |
0 |
1,430 |
1,405 |
1,415 |
697 |
99,001,000 |
60 |
2024020606 Feb 2024 |
0 |
1,420 |
1,375 |
1,375 |
6,152 |
855,715,000 |
234 |
2024020707 Feb 2024 |
0 |
1,390 |
1,350 |
1,370 |
7,920 |
1,082,925,000 |
465 |
2024021212 Feb 2024 |
0 |
1,410 |
1,365 |
1,370 |
2,186 |
300,825,500 |
200 |
2024021313 Feb 2024 |
0 |
1,390 |
1,330 |
1,355 |
6,427 |
867,675,000 |
342 |
2024021515 Feb 2024 |
0 |
1,375 |
1,350 |
1,350 |
3,950 |
535,985,000 |
198 |
2024021616 Feb 2024 |
0 |
1,375 |
1,335 |
1,355 |
3,682 |
496,144,500 |
170 |
2024021919 Feb 2024 |
0 |
1,375 |
1,330 |
1,330 |
5,440 |
728,917,500 |
254 |
2024022020 Feb 2024 |
0 |
1,350 |
1,305 |
1,325 |
4,545 |
604,538,500 |
231 |
2024022121 Feb 2024 |
0 |
1,365 |
1,330 |
1,360 |
2,483 |
334,500,000 |
108 |
2024022222 Feb 2024 |
0 |
1,375 |
1,330 |
1,360 |
8,269 |
1,119,477,000 |
227 |
2024022626 Feb 2024 |
0 |
1,405 |
1,385 |
1,395 |
1,291 |
179,743,500 |
106 |
2024022727 Feb 2024 |
0 |
1,400 |
1,370 |
1,400 |
4,271 |
593,234,500 |
94 |
2024022828 Feb 2024 |
0 |
1,405 |
1,380 |
1,380 |
2,419 |
337,240,500 |
112 |
2024022929 Feb 2024 |
0 |
1,395 |
1,375 |
1,380 |
3,079 |
426,892,000 |
66 |
2024030101 Mar 2024 |
0 |
1,400 |
1,380 |
1,400 |
6,849 |
951,328,000 |
106 |
2024030404 Mar 2024 |
0 |
1,405 |
1,375 |
1,380 |
7,044 |
977,270,000 |
94 |
2024030606 Mar 2024 |
0 |
1,380 |
1,345 |
1,355 |
3,482 |
473,847,500 |
174 |
2024030707 Mar 2024 |
0 |
1,380 |
1,350 |
1,370 |
1,716 |
235,037,000 |
70 |
2024030808 Mar 2024 |
0 |
1,400 |
1,365 |
1,385 |
711 |
98,107,000 |
46 |
2024031414 Mar 2024 |
0 |
1,395 |
1,375 |
1,385 |
3,913 |
541,913,500 |
94 |
2024031818 Mar 2024 |
0 |
1,385 |
1,370 |
1,380 |
1,312 |
180,612,500 |
81 |
2024031919 Mar 2024 |
0 |
1,380 |
1,370 |
1,375 |
1,276 |
175,451,000 |
62 |
2024032020 Mar 2024 |
0 |
1,385 |
1,365 |
1,375 |
2,221 |
305,458,000 |
149 |
2024032222 Mar 2024 |
0 |
1,405 |
1,375 |
1,405 |
5,600 |
782,145,500 |
188 |
2024032525 Mar 2024 |
0 |
1,405 |
1,390 |
1,400 |
1,758 |
246,449,500 |
96 |
2024032626 Mar 2024 |
0 |
1,410 |
1,390 |
1,400 |
2,072 |
289,887,500 |
99 |
2024032727 Mar 2024 |
0 |
1,420 |
1,395 |
1,410 |
6,710 |
942,102,000 |
191 |
2024032828 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)
|
2023062626 Jun 2023 |
2023070303 Jul 2023 |
2023071818 Jul 2023 |
Active |
Proxy Voting |
|
- |
2023052424 May 2023 |
2023061616 Jun 2023 |
Active |
Cash Dividend |
(1 BAYU :
25 IDR)
|
2022070404 Jul 2022 |
2022070606 Jul 2022 |
2022072828 Jul 2022 |
Active |
Proxy Voting |
|
- |
2022053131 May 2022 |
2022062424 Jun 2022 |
Active |
Cash Dividend |
(1 BAYU :
25 IDR)
|
2021070505 Jul 2021 |
2021070707 Jul 2021 |
2021072828 Jul 2021 |
Active |
Proxy Voting |
|
- |
2021060202 Jun 2021 |
2021062525 Jun 2021 |
Active |
Cash Dividend |
(1 BAYU :
50 IDR)
|
2020082626 Aug 2020 |
2020082828 Aug 2020 |
2020091616 Sep 2020 |
Active |
Proxy Voting |
|
- |
2020072121 Jul 2020 |
2020081313 Aug 2020 |
Active |
Proxy Voting |
|
- |
2019041515 Apr 2019 |
2019050808 May 2019 |
Active |
Proxy Voting |
|
- |
2018050707 May 2018 |
2018050707 May 2018 |
Active |
Proxy Voting |
|
- |
2017110707 Nov 2017 |
2017113030 Nov 2017 |
Active |
Proxy Voting |
|
- |
2017042121 Apr 2017 |
2017051717 May 2017 |
Active |
Proxy Voting |
|
- |
2016041919 Apr 2016 |
2016051212 May 2016 |
Active |
Proxy Voting |
|
- |
2015041515 Apr 2015 |
2015050808 May 2015 |
Active |
Proxy Voting |
|
- |
2014042121 Apr 2014 |
2014050707 May 2014 |
Active |
Proxy Voting |
|
- |
2013041212 Apr 2013 |
2013043030 Apr 2013 |
Active |
Proxy Voting |
|
- |
2012043030 Apr 2012 |
2012051616 May 2012 |
Active |
Proxy Voting |
|
- |
2011042626 Apr 2011 |
2011051212 May 2011 |
Active |
Proxy Voting |
|
- |
2010050505 May 2010 |
2010052121 May 2010 |
Active |
Proxy Voting |
|
- |
2009060101 Jun 2009 |
2009061717 Jun 2009 |
Active |
Proxy Voting |
|
- |
2008060303 Jun 2008 |
2008061919 Jun 2008 |
Active |
Proxy Voting |
|
- |
2007050808 May 2007 |
2007052424 May 2007 |
Active |
Proxy Voting |
|
- |
2006053030 May 2006 |
2006061515 Jun 2006 |
Active |
Proxy Voting |
|
- |
2005060101 Jun 2005 |
2005061717 Jun 2005 |
Active |
Proxy Voting |
|
- |
2004060101 Jun 2004 |
2004061717 Jun 2004 |
Active |
Proxy Voting |
|
- |
2003061111 Jun 2003 |
2003062727 Jun 2003 |
Active |
Proxy Voting |
|
- |
2002051515 May 2002 |
2002053131 May 2002 |
Active |
Proxy Voting |
|
- |
2001122828 Dec 2001 |
2002011515 Jan 2002 |
Active |