Efek Terdaftar

BATULICIN NUSANTARA MARITIM Tbk, PT

Security name
BATULICIN NUSANTARA MARITIM Tbk
Issuer
BATULICIN NUSANTARA MARITIM Tbk, PT
ISIN Code
ID1000154701
Short Code
BESS
Type
Saham Biasa
Listing Date
09 Maret 2020
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
700,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
3,440,455,528 (Total)
As of 24 Apr 2024
21.52% Scripless = 740,455,528.000
Local Percentage
21.41%
Foreign Percentage
0.11%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 160 151 158 3,017 47,191,700 296
02 May 2023 0 160 151 158 3,017 47,191,700 296
02 May 2023 0 160 151 158 3,017 47,191,700 296
02 May 2023 0 160 151 158 3,017 47,191,700 296
04 May 2023 0 155 150 154 1,736 26,340,200 72
09 May 2023 0 149 144 147 955 13,999,400 114
10 May 2023 0 148 142 147 2,950 42,308,100 179
11 May 2023 0 148 144 147 1,618 23,481,600 98
15 May 2023 0 149 145 148 816 12,006,300 55
16 May 2023 0 152 147 150 973 14,462,500 112
19 May 2023 0 152 141 148 2,726 39,281,400 162
22 May 2023 0 147 143 147 123 1,798,600 28
25 May 2023 0 152 144 150 2,416 36,196,100 132
29 May 2023 0 150 143 148 1,105 16,193,700 158
30 May 2023 0 148 145 147 247 3,618,100 149
31 May 2023 0 151 145 151 1,553 23,129,000 70
05 Jun 2023 0 155 138 151 5,300 80,460,000 86
06 Jun 2023 0 153 147 151 819 12,246,800 58
15 Jun 2023 0 152 148 151 886 13,236,600 40
27 Jun 2023 0 151 148 151 9,387 139,853,300 49
05 Jul 2023 0 150 148 150 430 6,397,600 20
07 Jul 2023 0 151 149 150 276 4,129,300 31
11 Jul 2023 0 154 149 150 1,417 21,455,700 63
13 Jul 2023 0 152 150 151 486 7,339,800 22
17 Jul 2023 0 154 150 153 2,389 36,410,300 163
18 Jul 2023 0 155 151 151 3,725 57,068,000 84
21 Jul 2023 0 154 150 150 732 11,122,700 28
25 Jul 2023 0 158 148 154 9,351 141,253,700 175
26 Jul 2023 0 158 152 152 2,163 33,262,800 65
27 Jul 2023 0 160 152 155 2,167 33,544,700 53
28 Jul 2023 0 155 149 153 2,581 39,068,900 51
31 Jul 2023 0 159 143 152 5,375 81,959,100 143
02 Aug 2023 0 160 150 155 9,603 148,216,600 144
03 Aug 2023 0 155 148 149 7,428 111,018,600 164
04 Aug 2023 0 177 151 159 62,424 1,024,367,600 1,124
07 Aug 2023 0 171 155 170 21,671 358,340,200 526
08 Aug 2023 0 210 171 180 178,259 3,428,787,100 4,064
09 Aug 2023 0 183 170 177 21,650 382,563,300 582
10 Aug 2023 0 196 171 175 34,502 626,077,000 890
11 Aug 2023 0 174 163 170 11,879 199,909,500 291
14 Aug 2023 0 182 169 172 11,312 196,342,800 370
15 Aug 2023 0 175 166 170 6,370 108,173,500 194
16 Aug 2023 0 177 165 171 7,487 127,128,200 212
18 Aug 2023 0 175 166 171 4,592 78,075,200 194
21 Aug 2023 0 179 165 175 9,780 167,010,500 221
22 Aug 2023 0 199 174 192 52,633 997,672,900 1,579
23 Aug 2023 0 195 186 192 16,050 304,702,900 462
24 Aug 2023 0 192 171 174 25,604 459,559,100 529
25 Aug 2023 0 179 169 173 9,053 157,203,100 274
28 Aug 2023 0 180 168 172 8,661 148,415,300 279
29 Aug 2023 0 177 172 173 3,286 57,251,000 139
30 Aug 2023 0 192 171 179 13,642 247,279,500 395
31 Aug 2023 0 185 176 180 3,044 54,585,400 116
01 Sep 2023 0 189 170 176 6,542 114,642,800 284
04 Sep 2023 0 185 169 181 9,182 160,052,300 262
05 Sep 2023 0 181 174 175 5,578 97,964,400 124
06 Sep 2023 0 188 175 179 9,436 169,572,800 167
07 Sep 2023 0 185 176 177 11,262 203,558,600 309
08 Sep 2023 0 182 173 176 7,558 133,941,100 144
11 Sep 2023 0 181 175 177 2,162 38,350,900 79
12 Sep 2023 0 180 175 179 2,980 52,883,100 130
13 Sep 2023 0 183 177 177 2,908 51,748,400 102
14 Sep 2023 0 182 175 177 3,194 56,509,000 119
15 Sep 2023 0 178 174 176 26,671 467,346,500 129
18 Sep 2023 0 177 171 174 20,407 356,985,700 116
19 Sep 2023 0 175 171 171 20,748 358,828,900 124
20 Sep 2023 0 178 169 174 21,846 375,899,000 184
21 Sep 2023 0 176 166 169 26,691 455,833,100 291
25 Sep 2023 0 170 165 167 20,881 348,399,900 376
26 Sep 2023 0 166 160 160 26,942 439,527,200 444
27 Sep 2023 0 167 159 163 21,809 353,182,400 446
29 Sep 2023 0 164 159 161 20,408 330,234,100 388
02 Oct 2023 0 161 159 161 21,901 350,296,100 394
03 Oct 2023 0 161 155 160 23,060 362,814,000 432
04 Oct 2023 0 160 155 157 20,666 323,481,300 383
05 Oct 2023 0 167 157 164 30,339 493,807,400 701
06 Oct 2023 0 168 161 166 25,450 416,212,900 563
09 Oct 2023 0 174 163 173 41,628 699,502,600 757
10 Oct 2023 0 180 170 176 72,360 1,257,640,100 679
11 Oct 2023 0 177 170 174 36,341 629,241,700 513
12 Oct 2023 0 176 158 165 62,739 1,022,766,700 966
13 Oct 2023 0 165 155 164 31,636 505,384,900 480
16 Oct 2023 0 164 156 159 31,598 499,877,800 467
17 Oct 2023 0 163 155 162 23,149 370,611,500 472
18 Oct 2023 0 162 124 141 290,350 3,860,420,200 1,466
19 Oct 2023 0 155 135 153 151,752 2,123,381,200 1,197
20 Oct 2023 0 160 148 149 18,537 283,195,400 401
23 Oct 2023 0 162 145 160 12,115 185,976,400 221
24 Oct 2023 0 169 150 166 24,208 392,524,300 295
25 Oct 2023 0 170 162 162 4,251 69,740,800 133
26 Oct 2023 0 169 160 163 3,141 51,136,200 162
31 Oct 2023 0 169 152 154 1,282 19,822,900 154
01 Nov 2023 0 160 150 151 3,941 60,673,600 118
02 Nov 2023 0 158 149 156 435 6,582,900 66
03 Nov 2023 0 175 151 163 347,986 5,907,654,900 513
06 Nov 2023 0 167 159 165 25,403 413,468,000 604
07 Nov 2023 0 167 155 160 24,640 398,080,100 588
08 Nov 2023 0 164 156 159 25,126 401,031,400 597
10 Nov 2023 0 163 156 159 23,535 372,496,800 534
13 Nov 2023 0 160 155 155 21,562 340,593,000 487
14 Nov 2023 0 159 155 157 24,198 379,635,900 504
15 Nov 2023 0 159 156 158 20,543 322,381,700 465
16 Nov 2023 0 159 155 157 21,143 331,234,500 504
17 Nov 2023 0 157 150 155 21,526 332,399,500 525
20 Nov 2023 0 163 153 161 46,251 724,491,100 1,163
21 Nov 2023 0 161 150 160 25,343 393,918,100 617
22 Nov 2023 0 160 154 158 23,458 367,557,100 480
24 Nov 2023 0 158 151 155 21,698 335,168,600 453
27 Nov 2023 0 155 150 153 20,598 312,609,800 458
28 Nov 2023 0 155 149 152 19,757 299,463,100 373
30 Nov 2023 0 151 150 151 20,454 307,745,500 263
01 Dec 2023 0 152 146 152 21,179 317,668,500 291
04 Dec 2023 0 155 151 155 19,778 304,252,700 316
05 Dec 2023 0 156 153 154 19,481 299,919,700 289
06 Dec 2023 0 154 150 150 21,352 325,611,100 358
07 Dec 2023 0 150 141 147 868,420 12,300,261,900 304
08 Dec 2023 0 190 140 163 973,066 14,011,454,200 2,230
11 Dec 2023 0 175 157 173 52,325 857,884,900 681
12 Dec 2023 0 184 159 179 84,067 1,431,718,600 850
13 Dec 2023 0 179 170 176 33,305 578,196,500 519
14 Dec 2023 0 180 171 180 36,400 637,471,300 566
15 Dec 2023 0 185 177 181 32,218 583,685,800 530
18 Dec 2023 0 183 176 179 58,239 1,047,521,100 414
19 Dec 2023 0 182 175 180 58,013 1,023,395,900 557
20 Dec 2023 0 181 176 178 31,540 563,525,300 247
21 Dec 2023 0 224 177 199 229,750 4,652,056,600 3,723
22 Dec 2023 0 206 190 198 63,808 1,245,910,800 897
27 Dec 2023 0 200 192 199 37,156 731,997,900 364
28 Dec 2023 0 220 198 216 102,100 2,165,074,100 1,474
29 Dec 2023 0 216 206 212 48,598 1,023,110,800 451
02 Jan 2024 0 212 194 200 50,250 1,007,808,100 578
03 Jan 2024 0 210 193 208 50,342 1,036,614,900 552
04 Jan 2024 0 216 206 214 41,514 882,328,200 469
05 Jan 2024 0 236 212 234 98,052 2,219,855,400 1,126
08 Jan 2024 0 238 222 228 53,159 1,211,081,600 781
09 Jan 2024 0 236 218 236 62,956 1,426,668,600 517
10 Jan 2024 0 250 228 234 49,532 1,166,588,000 633
11 Jan 2024 0 242 230 236 54,306 1,273,278,600 370
12 Jan 2024 0 240 228 232 42,037 979,398,000 282
15 Jan 2024 0 232 212 216 57,128 1,249,499,200 469
17 Jan 2024 0 234 222 228 45,037 1,026,496,200 358
18 Jan 2024 0 240 224 230 41,813 966,183,200 413
19 Jan 2024 0 232 216 228 51,300 1,149,005,000 329
22 Jan 2024 0 228 202 222 30,278 669,119,400 222
23 Jan 2024 0 228 212 216 24,139 529,769,200 223
24 Jan 2024 0 220 204 204 15,426 328,536,200 191
26 Jan 2024 0 206 199 200 2,597 52,156,200 66
29 Jan 2024 0 210 192 204 5,251 105,869,500 79
30 Jan 2024 0 208 200 206 11,717 236,834,600 69
01 Feb 2024 0 204 174 198 36,098 676,419,100 310
02 Feb 2024 0 210 197 200 5,668 114,017,900 102
05 Feb 2024 0 200 186 197 5,012 95,811,300 140
06 Feb 2024 0 199 188 199 3,471 67,054,900 173
07 Feb 2024 0 199 193 197 639 12,519,700 44
12 Feb 2024 0 200 192 198 1,222 24,038,200 51
15 Feb 2024 0 212 193 198 2,443 48,665,000 80
20 Feb 2024 0 200 192 196 3,685 72,425,400 197
22 Feb 2024 0 196 187 192 10,111 191,141,000 107
26 Feb 2024 0 200 188 200 56,291 1,080,647,600 153
27 Feb 2024 0 218 200 214 100,787 2,084,277,400 427
28 Feb 2024 0 260 204 240 681,799 16,908,144,600 1,827
29 Feb 2024 0 246 220 228 113,439 2,645,455,800 1,024
01 Mar 2024 0 228 212 214 60,841 1,342,399,800 403
04 Mar 2024 0 220 208 216 321,315 6,938,489,000 354
05 Mar 2024 0 220 214 216 88,511 1,913,994,000 225
06 Mar 2024 0 224 214 216 231,865 5,091,168,000 247
07 Mar 2024 0 224 216 224 301,627 6,690,933,600 263
08 Mar 2024 0 228 218 220 95,378 2,127,365,600 365
13 Mar 2024 0 224 212 212 49,800 1,088,803,000 276
14 Mar 2024 0 216 202 206 35,164 735,843,400 327
15 Mar 2024 0 208 199 202 49,331 1,000,310,400 209
18 Mar 2024 0 206 190 204 22,754 455,139,700 170
19 Mar 2024 0 208 200 202 23,105 472,925,000 126
20 Mar 2024 0 204 198 199 17,264 346,432,700 128
21 Mar 2024 0 204 195 197 3,188 63,323,900 168
22 Mar 2024 0 202 195 198 201,769 4,044,702,500 159
25 Mar 2024 0 200 196 197 5,823 115,231,400 72
26 Mar 2024 0 198 192 195 2,816 55,017,500 128
27 Mar 2024 0 195 191 192 2,881 55,439,400 103
28 Mar 2024 0 194 177 189 66,993 1,214,856,300 306
01 Apr 2024 0 226 180 184 481,186 10,505,108,700 1,223
02 Apr 2024 0 187 171 179 16,433 293,226,700 832
03 Apr 2024 0 181 170 170 27,862 485,091,800 273
04 Apr 2024 0 177 140 171 32,423 498,800,700 638
05 Apr 2024 0 176 159 171 14,914 249,100,500 383
16 Apr 2024 0 175 163 166 4,548 77,329,400 174
17 Apr 2024 0 174 167 168 22,351 377,935,900 129
22 Apr 2024 0 172 163 167 890 14,725,100 65
23 Apr 2024 0 175 166 173 4,623 78,806,900 126
24 Apr 2024 0 177 166 166 6,833 117,731,900 193

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Dec 2023 19 Jan 2024 Active
Proxy Voting   - 30 May 2023 22 Jun 2023 Active
Proxy Voting   - 13 Sep 2022 06 Oct 2022 Active
Proxy Voting   - 05 Jul 2022 28 Jul 2022 Active
Proxy Voting   - 19 Jul 2021 12 Aug 2021 Active
Proxy Voting   - 16 Jul 2020 10 Aug 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online