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 10 Jun 2025
21.52% Scripless = 740,455,528.000
Local Percentage
43.03%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Jun 2024 0 153 140 147 9,268 138,247,300 74
21 Jun 2024 0 151 147 148 1,287 19,050,100 30
26 Jun 2024 0 148 146 148 2,289 33,781,700 35
27 Jun 2024 0 150 146 148 3,497 51,805,500 60
01 Jul 2024 0 159 154 159 13,348 208,261,600 57
02 Jul 2024 0 167 157 163 962 15,642,500 115
04 Jul 2024 0 170 161 164 702 11,487,200 56
05 Jul 2024 0 170 163 166 519 8,616,200 47
08 Jul 2024 0 171 166 169 354 5,947,200 48
09 Jul 2024 0 172 158 166 1,684 27,915,500 145
10 Jul 2024 0 175 163 167 1,107 18,588,500 75
11 Jul 2024 0 176 166 168 647 10,896,400 45
12 Jul 2024 0 171 164 170 1,293 21,767,800 89
15 Jul 2024 0 174 166 170 597 10,076,600 66
17 Jul 2024 0 171 165 165 268 4,506,500 33
18 Jul 2024 0 170 161 168 425 7,101,800 56
22 Jul 2024 0 174 166 170 364 6,139,900 53
25 Jul 2024 0 172 166 169 344 5,827,000 35
26 Jul 2024 0 174 164 168 492 8,229,400 57
30 Jul 2024 0 170 160 170 500 8,275,100 50
31 Jul 2024 0 169 164 169 142 2,392,300 14
02 Aug 2024 0 166 164 165 275 4,548,400 25
05 Aug 2024 0 170 161 162 311 5,131,000 40
07 Aug 2024 0 166 163 166 147 2,411,500 26
12 Aug 2024 168 168 161 163 247 4,034,700 46
13 Aug 2024 166 166 162 164 199 3,236,200 28
14 Aug 2024 164 167 164 164 333 5,471,500 27
15 Aug 2024 165 167 165 165 94 1,554,300 13
16 Aug 2024 168 168 163 166 53 884,500 15
19 Aug 2024 165 172 165 166 1,780 30,088,300 59
20 Aug 2024 169 169 166 168 731 12,203,000 73
21 Aug 2024 169 169 165 165 1,138 18,793,600 35
22 Aug 2024 166 168 164 164 561 9,348,000 24
26 Aug 2024 164 169 163 164 629 10,420,300 70
27 Aug 2024 166 173 163 165 2,504 42,202,700 126
28 Aug 2024 168 170 166 166 377 6,328,000 58
29 Aug 2024 166 170 165 166 1,020 17,157,100 52
26 Sep 2024 172 173 161 161 8,616 142,240,400 330
27 Sep 2024 163 167 161 164 3,198 52,674,300 132
30 Sep 2024 167 168 163 165 2,251 37,027,600 114
01 Oct 2024 165 206 162 188 156,205 2,962,131,900 4,184
02 Oct 2024 189 194 181 187 34,365 650,700,500 726
03 Oct 2024 181 191 180 180 10,978 203,665,800 277
04 Oct 2024 180 224 180 188 48,996 996,228,000 1,500
07 Oct 2024 192 193 180 189 19,703 365,435,300 438
08 Oct 2024 189 196 182 189 10,945 207,317,800 205
09 Oct 2024 191 216 191 212 41,510 866,313,500 918
10 Oct 2024 212 214 195 204 53,520 1,075,504,900 351
11 Oct 2024 204 220 200 214 15,518 326,071,200 276
14 Oct 2024 216 228 212 226 25,305 566,646,600 399
15 Oct 2024 226 228 216 218 36,337 818,647,600 251
16 Oct 2024 220 222 212 220 6,857 148,197,200 112
17 Oct 2024 222 230 220 226 12,522 282,137,600 135
18 Oct 2024 226 228 216 218 4,952 108,243,000 106
21 Oct 2024 228 228 216 216 7,694 168,395,000 152
22 Oct 2024 216 238 214 230 16,687 383,283,000 360
23 Oct 2024 230 260 230 248 42,972 1,054,784,400 690
24 Oct 2024 248 264 228 256 41,436 1,053,962,400 576
25 Oct 2024 256 268 232 238 68,007 1,751,299,400 561
28 Oct 2024 240 266 236 254 81,283 2,024,033,400 589
29 Oct 2024 258 258 244 246 4,686 116,762,800 126
30 Oct 2024 246 262 240 254 25,497 656,623,600 238
31 Oct 2024 256 266 244 254 26,347 678,077,800 185
01 Nov 2024 254 262 252 254 11,114 286,807,800 90
04 Nov 2024 260 264 250 256 20,600 529,597,400 144
05 Nov 2024 260 266 258 264 34,848 918,176,800 216
06 Nov 2024 266 268 250 262 7,179 186,532,000 111
07 Nov 2024 250 262 250 254 3,494 89,144,200 66
08 Nov 2024 264 264 250 252 8,224 207,300,000 61
11 Nov 2024 254 256 222 222 4,214 99,229,600 222
12 Nov 2024 228 268 228 248 20,211 519,356,000 431
13 Nov 2024 248 262 248 248 3,016 76,580,200 125
14 Nov 2024 248 248 230 232 4,060 96,091,200 99
15 Nov 2024 244 246 230 236 1,623 38,577,800 65
18 Nov 2024 236 268 230 256 27,737 720,537,400 172
19 Nov 2024 256 256 234 246 3,512 84,188,800 119
20 Nov 2024 248 268 238 246 25,507 656,115,000 289
21 Nov 2024 250 264 246 248 3,558 88,477,800 91
22 Nov 2024 250 268 248 260 16,394 428,401,800 147
25 Nov 2024 260 268 246 258 14,144 370,084,400 197
26 Nov 2024 262 268 256 264 6,833 182,289,200 79
28 Nov 2024 266 266 250 260 5,870 150,770,000 101
29 Nov 2024 254 260 248 250 4,572 114,373,600 53
02 Dec 2024 252 268 252 268 26,494 705,629,000 226
03 Dec 2024 268 268 256 258 7,078 184,785,800 117
04 Dec 2024 260 288 256 264 28,323 756,237,400 309
05 Dec 2024 272 288 264 278 8,379 231,566,600 313
06 Dec 2024 280 340 274 274 33,349 1,024,849,400 1,105
09 Dec 2024 274 296 264 282 8,739 243,961,600 316
10 Dec 2024 282 294 278 286 14,131 402,419,200 243
11 Dec 2024 290 320 282 308 19,177 571,335,000 455
12 Dec 2024 310 314 290 308 7,566 227,755,200 263
13 Dec 2024 308 314 290 308 6,037 185,387,600 183
16 Dec 2024 308 374 298 352 52,280 1,815,603,800 1,535
17 Dec 2024 356 386 336 352 15,742 561,999,000 552
18 Dec 2024 360 382 352 362 9,041 334,084,600 350
19 Dec 2024 362 398 360 362 20,011 750,204,800 564
20 Dec 2024 366 380 362 372 3,966 148,104,600 131
23 Dec 2024 374 374 358 360 3,722 135,723,400 115
24 Dec 2024 360 390 342 354 12,952 460,529,400 232
27 Dec 2024 354 362 320 336 3,088 106,986,200 138
30 Dec 2024 336 370 310 344 13,923 483,192,800 433
02 Jan 2025 344 370 344 348 2,023 71,056,800 119
03 Jan 2025 348 366 330 344 30,686 1,067,960,400 88
06 Jan 2025 344 380 338 370 40,472 1,448,191,800 251
07 Jan 2025 378 384 370 370 4,704 177,822,200 205
08 Jan 2025 370 386 364 366 3,180 118,668,800 102
09 Jan 2025 362 390 358 382 9,109 340,803,800 199
10 Jan 2025 386 406 380 382 9,577 376,678,400 282
13 Jan 2025 382 406 382 400 4,579 181,990,400 239
14 Jan 2025 400 460 400 426 13,780 587,600,400 555
15 Jan 2025 426 474 426 438 20,842 929,455,200 818
16 Jan 2025 436 446 428 432 4,372 190,019,200 228
17 Jan 2025 432 440 414 416 3,765 158,865,200 214
20 Jan 2025 434 434 412 420 1,122 47,176,000 125
21 Jan 2025 430 432 400 402 4,336 179,357,400 168
22 Jan 2025 404 426 402 418 1,467 61,011,000 143
23 Jan 2025 430 430 416 416 1,202 50,818,200 142
24 Jan 2025 432 432 402 402 2,332 96,997,600 69
30 Jan 2025 410 424 368 378 5,704 219,855,600 276
31 Jan 2025 378 430 370 408 10,994 437,402,000 363
03 Feb 2025 408 510 408 498 26,722 1,268,656,200 1,456
04 Feb 2025 498 510 474 480 8,529 419,060,400 516
05 Feb 2025 480 494 474 478 3,676 177,367,800 207
06 Feb 2025 478 490 474 474 5,717 275,478,200 221
07 Feb 2025 474 488 456 472 2,099 98,178,800 181
10 Feb 2025 472 500 462 490 5,443 265,037,400 326
11 Feb 2025 490 500 402 490 9,622 470,470,600 277
12 Feb 2025 490 490 444 478 1,901 88,935,000 125
13 Feb 2025 478 486 460 484 1,319 62,912,400 116
14 Feb 2025 470 525 470 492 7,640 382,085,300 352
17 Feb 2025 496 535 490 530 4,635 243,508,500 298
18 Feb 2025 530 605 494 525 19,607 1,094,795,600 610
19 Feb 2025 525 550 490 496 14,616 745,462,800 285
20 Feb 2025 505 620 498 590 56,631 3,125,196,500 1,416
21 Feb 2025 595 725 565 630 26,638 1,772,268,000 1,560
24 Feb 2025 630 785 630 785 26,830 2,031,711,500 1,117
26 Feb 2025 785 950 700 880 37,122 3,150,942,000 1,880
10 Mar 2025 810 900 810 900 20,313 1,766,513,000 198
11 Mar 2025 990 990 990 990 3,823 378,477,000 146
12 Mar 2025 990 1,085 990 1,085 10,656 1,116,700,000 154
13 Mar 2025 1,110 1,190 1,110 1,190 5,597 664,059,000 102
14 Mar 2025 1,265 1,265 1,075 1,075 3,449 381,799,500 121
17 Mar 2025 1,070 1,070 970 970 8,882 881,994,000 212
18 Mar 2025 970 1,065 970 990 3,412 351,945,000 91
19 Mar 2025 1,175 1,235 900 1,235 7,269 821,290,000 604
20 Mar 2025 1,235 1,475 1,155 1,180 7,000 907,361,000 931
21 Mar 2025 975 1,230 975 1,035 1,064 119,493,000 218
24 Mar 2025 1,035 1,040 785 880 6,046 514,794,000 433
25 Mar 2025 900 975 790 865 2,324 205,864,000 354
26 Mar 2025 875 930 805 860 1,264 108,787,000 203
27 Mar 2025 935 935 805 835 875 74,021,000 101
08 Apr 2025 820 820 710 710 3,926 279,003,500 117
09 Apr 2025 710 750 605 625 4,110 275,959,500 247
10 Apr 2025 630 780 630 780 2,922 226,135,500 145
11 Apr 2025 830 935 805 810 2,419 209,379,500 379
14 Apr 2025 845 885 820 845 1,278 108,393,500 132
15 Apr 2025 850 865 820 820 439 37,244,000 73
16 Apr 2025 750 810 740 775 2,243 171,877,000 243
17 Apr 2025 780 800 740 765 1,759 133,002,000 124
21 Apr 2025 770 770 720 750 1,147 85,914,500 103
22 Apr 2025 745 910 700 825 5,087 388,670,000 453
23 Apr 2025 840 900 775 795 6,341 523,747,000 397
24 Apr 2025 795 820 795 795 1,322 106,034,000 112
25 Apr 2025 820 835 795 825 2,213 181,654,000 134
28 Apr 2025 825 870 825 870 1,942 165,463,000 164
29 Apr 2025 875 890 845 880 2,971 259,346,000 114
30 Apr 2025 880 985 880 915 2,347 220,292,000 407
02 May 2025 935 1,100 895 1,035 6,141 606,877,500 401
05 May 2025 1,100 1,150 1,035 1,050 3,731 404,544,000 375
06 May 2025 1,050 1,250 980 1,130 12,465 1,408,354,500 781
07 May 2025 1,130 1,405 1,130 1,290 18,905 2,470,045,000 1,508
08 May 2025 1,330 1,340 1,250 1,255 6,684 856,494,000 454
09 May 2025 1,255 1,500 1,230 1,475 10,701 1,496,116,500 1,163
14 May 2025 1,525 1,700 1,360 1,420 10,702 1,603,306,000 973
15 May 2025 1,420 1,445 1,320 1,400 3,428 469,632,000 385
16 May 2025 1,400 1,410 1,320 1,375 1,196 163,313,000 163
19 May 2025 1,375 1,505 1,375 1,475 3,262 475,806,500 392
20 May 2025 1,520 1,520 1,460 1,465 6,537 977,999,000 307
21 May 2025 1,470 1,540 1,410 1,500 1,434 216,041,000 219
22 May 2025 1,500 1,535 1,460 1,465 752 111,615,500 179
23 May 2025 1,465 1,480 1,300 1,340 917 126,405,500 195
26 May 2025 1,350 1,400 1,190 1,305 13,248 1,754,591,500 483
27 May 2025 1,305 1,370 1,305 1,330 376 49,342,500 68
28 May 2025 1,335 1,380 1,315 1,340 1,002 134,265,000 74
02 Jun 2025 1,355 1,385 1,325 1,355 352 47,488,000 85
03 Jun 2025 1,345 1,350 1,300 1,340 126 16,717,000 46
04 Jun 2025 1,340 1,340 1,245 1,270 492 62,546,000 136
05 Jun 2025 1,270 1,290 1,200 1,200 1,495 182,677,500 118
10 Jun 2025 1,200 1,245 1,115 1,230 891 103,108,000 120

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 May 2025 19 Jun 2025 Active
Proxy Voting   - 19 Aug 2024 11 Sep 2024 Active
Proxy Voting   - 29 May 2024 21 Jun 2024 Active
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