Efek Terdaftar

BUANA LINTAS LAUTAN Tbk, PT (d/h BUANA LISTYA TAMA Tbk, PT)

Security name: BUANA LINTAS LAUTAN Tbk
Issuer: BUANA LINTAS LAUTAN Tbk, PT (d/h BUANA LISTYA TAMA Tbk, PT)
ISIN Code: ID1000133705
Short Code: BULL
Type: Saham Biasa
Listing Date: -
Stock Exchange: IDX
Status: Active
Nominal: 800.00
Current Amount: 4,853,791,354.00
Currency: IDR
Form: Electronic
Effective Date ISIN: -
Activity Sector: TRANSPORTATION
Number of Securities: 11,354,909,077 (Total)
As of 16 Aug 2019: 100.00% Scripless = 11,354,909,077.000
Local Percentage: 87.60%
Foreign Percentage: 12.40%

Graph

Price History

Date	High	Low	Close	Volume	Value	Freq
2018082121 Aug 2018	127	121	125	1,172,415	14,616,904,000	552
2018082323 Aug 2018	129	122	122	45,862	571,819,300	350
2018082424 Aug 2018	124	120	122	22,650	275,225,900	176
2018082727 Aug 2018	125	121	122	567,012	6,999,948,000	277
2018082828 Aug 2018	124	121	121	25,520	312,249,000	190
2018082929 Aug 2018	131	121	131	221,945	2,811,046,400	616
2018083030 Aug 2018	140	130	133	665,277	8,894,933,100	1,449
2018083131 Aug 2018	137	127	136	549,274	7,442,157,400	444
2018090303 Sep 2018	138	131	133	31,538	424,886,600	216
2018090404 Sep 2018	135	125	125	248,431	3,304,700,800	223
2018090505 Sep 2018	127	114	116	315,639	3,900,856,900	435
2018090606 Sep 2018	126	116	124	862,150	10,450,801,600	466
2018090707 Sep 2018	135	124	133	388,098	4,966,896,200	331
2018091010 Sep 2018	134	129	130	164,594	2,177,733,000	317
2018091212 Sep 2018	133	128	130	852,172	11,141,592,900	382
2018091313 Sep 2018	132	125	128	263,825	3,444,419,300	290
2018091414 Sep 2018	140	127	137	1,039,026	13,667,341,100	1,079
2018091717 Sep 2018	148	137	137	942,422	13,439,067,500	2,471
2018091818 Sep 2018	145	138	141	615,779	8,718,395,700	1,011
2018091919 Sep 2018	173	141	169	2,314,025	36,148,957,000	5,883
2018092020 Sep 2018	172	151	153	929,354	14,626,625,700	3,964
2018092121 Sep 2018	158	143	145	1,084,988	16,409,087,700	1,964
2018092424 Sep 2018	148	137	141	627,583	8,866,687,700	1,551
2018092525 Sep 2018	154	140	147	779,811	11,500,058,600	2,405
2018092626 Sep 2018	162	148	156	963,264	15,066,915,300	3,927
2018092727 Sep 2018	160	149	152	460,599	7,058,372,200	1,452
2018092828 Sep 2018	157	152	153	850,208	13,062,151,400	1,040
2018100101 Oct 2018	168	153	162	1,237,983	20,122,696,600	5,308
2018100202 Oct 2018	165	150	155	631,773	9,879,644,300	2,885
2018100303 Oct 2018	161	151	158	327,501	5,080,456,300	1,754
2018100404 Oct 2018	160	152	154	173,506	2,701,546,100	980
2018100505 Oct 2018	160	151	158	887,463	13,936,068,500	1,179
2018100808 Oct 2018	161	155	157	183,606	2,900,377,500	822
2018100909 Oct 2018	158	153	154	125,008	1,936,512,900	608
2018101010 Oct 2018	158	154	154	83,878	1,305,712,600	527
2018101111 Oct 2018	154	142	145	283,706	4,132,992,100	1,519
2018101212 Oct 2018	151	144	147	763,252	11,306,678,400	776
2018101515 Oct 2018	157	148	153	427,750	6,540,681,900	1,795
2018101616 Oct 2018	156	150	150	135,770	2,069,643,900	852
2018101717 Oct 2018	157	152	152	156,399	2,410,262,600	853
2018101818 Oct 2018	155	152	153	59,257	907,492,300	315
2018101919 Oct 2018	157	150	156	743,911	11,522,522,500	914
2018102222 Oct 2018	164	158	158	213,573	3,416,551,600	1,331
2018102323 Oct 2018	158	153	154	114,972	1,778,397,500	702
2018102424 Oct 2018	156	146	147	126,090	1,889,077,100	657
2018102525 Oct 2018	148	141	147	492,291	7,150,881,400	719
2018102626 Oct 2018	150	144	144	523,891	7,690,004,300	561
2018102929 Oct 2018	147	135	135	112,919	1,569,203,600	545
2018103030 Oct 2018	138	122	136	451,728	5,768,346,600	2,339
2018103131 Oct 2018	138	131	135	198,648	2,680,695,400	729
2018110101 Nov 2018	138	129	135	518,567	7,025,762,900	731
2018110202 Nov 2018	139	134	137	583,565	7,989,120,600	495
2018110505 Nov 2018	142	136	139	61,444	855,168,800	305
2018110606 Nov 2018	141	136	136	157,002	2,168,931,200	364
2018110707 Nov 2018	140	133	137	167,476	2,295,445,500	389
2018110808 Nov 2018	143	137	139	743,275	10,425,378,000	524
2018110909 Nov 2018	143	135	137	634,296	8,804,265,300	456
2018111212 Nov 2018	140	136	139	625,230	8,654,214,100	304
2018111313 Nov 2018	140	135	135	21,453	292,370,900	199
2018111414 Nov 2018	138	132	135	423,804	5,721,985,800	310
2018111515 Nov 2018	137	134	135	26,080	351,361,500	132
2018111616 Nov 2018	137	134	135	30,166	407,154,000	159
2018111919 Nov 2018	138	135	136	51,610	704,519,800	232
2018112121 Nov 2018	137	134	135	49,521	671,874,700	209
2018112222 Nov 2018	137	129	135	289,995	3,916,388,100	538
2018112323 Nov 2018	135	131	133	52,552	694,859,900	246
2018112626 Nov 2018	133	126	133	94,701	1,226,232,000	530
2018112727 Nov 2018	130	127	127	45,966	589,580,300	234
2018112828 Nov 2018	130	127	128	17,561	225,720,900	161
2018112929 Nov 2018	130	126	127	34,869	444,469,500	217
2018113030 Nov 2018	128	124	124	41,218	515,945,500	266
2018120303 Dec 2018	127	122	123	78,717	975,981,700	524
2018120404 Dec 2018	129	122	128	96,942	1,218,165,700	453
2018120505 Dec 2018	132	125	125	118,650	1,516,841,200	887
2018120606 Dec 2018	128	123	124	34,315	429,224,300	320
2018120707 Dec 2018	129	124	124	273,541	3,439,810,500	465
2018121010 Dec 2018	126	122	122	37,450	461,788,900	334
2018121111 Dec 2018	124	121	122	26,319	321,101,800	295
2018121212 Dec 2018	131	122	127	177,632	2,267,091,200	979
2018121313 Dec 2018	134	125	125	294,701	3,779,004,900	1,644
2018121414 Dec 2018	127	123	127	84,680	1,056,784,500	537
2018121717 Dec 2018	128	123	123	330,854	4,150,809,000	513
2018121818 Dec 2018	123	119	121	86,736	1,047,961,200	632
2018121919 Dec 2018	122	118	118	59,964	716,122,000	626
2018122020 Dec 2018	119	110	112	167,128	1,906,449,300	1,198
2018122121 Dec 2018	121	103	121	341,813	3,819,259,600	1,471
2018122626 Dec 2018	123	114	121	383,806	4,582,523,900	660
2018122727 Dec 2018	123	118	118	45,952	555,178,400	442
2018122828 Dec 2018	119	116	117	73,959	868,959,300	307
2019010202 Jan 2019	121	115	120	47,419	562,432,800	368
2019010303 Jan 2019	126	115	119	681,677	8,148,450,400	1,271
2019010404 Jan 2019	122	116	121	71,234	853,915,500	585
2019010707 Jan 2019	126	120	122	119,850	1,475,441,800	840
2019010808 Jan 2019	126	120	124	123,877	1,539,020,800	856
2019010909 Jan 2019	128	123	125	256,014	3,210,374,800	677
2019011010 Jan 2019	127	121	122	424,597	5,206,568,000	598
2019011111 Jan 2019	130	122	126	657,506	8,269,652,300	965
2019011414 Jan 2019	130	125	129	109,613	1,391,573,400	590
2019011515 Jan 2019	130	127	128	73,347	942,344,100	574
2019011616 Jan 2019	134	126	132	352,094	4,634,675,100	1,220
2019011717 Jan 2019	137	130	132	199,549	2,674,566,200	895
2019011818 Jan 2019	134	129	129	172,111	2,232,745,100	357
2019012121 Jan 2019	131	128	129	50,223	651,339,300	371
2019012222 Jan 2019	134	124	124	122,394	1,541,511,400	589
2019012323 Jan 2019	126	121	123	104,756	1,296,534,800	680
2019012424 Jan 2019	130	123	126	120,264	1,525,114,300	658
2019012525 Jan 2019	129	124	125	49,520	624,893,100	348
2019012828 Jan 2019	127	124	126	167,057	2,102,025,300	331
2019012929 Jan 2019	136	125	136	272,379	3,586,716,000	1,237
2019013030 Jan 2019	140	131	133	329,626	4,455,006,200	1,735
2019013131 Jan 2019	134	132	132	161,431	2,142,127,400	529
2019020101 Feb 2019	133	130	132	56,824	748,169,500	288
2019020404 Feb 2019	135	131	133	147,734	1,961,002,000	422
2019020606 Feb 2019	136	132	132	29,534	392,961,200	303
2019020707 Feb 2019	133	131	131	53,072	698,046,600	288
2019020808 Feb 2019	133	130	131	28,237	369,235,400	245
2019021111 Feb 2019	140	131	137	451,041	6,178,185,200	1,836
2019021212 Feb 2019	142	130	130	344,790	4,720,190,600	1,580
2019021313 Feb 2019	136	130	131	188,946	2,507,550,900	631
2019021414 Feb 2019	136	130	136	122,932	1,642,284,200	400
2019021515 Feb 2019	138	132	135	141,010	1,913,416,100	482
2019021818 Feb 2019	140	134	137	104,656	1,439,881,500	419
2019021919 Feb 2019	149	137	148	277,974	4,006,107,000	1,535
2019022020 Feb 2019	154	144	152	274,872	4,101,136,700	1,090
2019022121 Feb 2019	155	144	144	152,089	2,250,844,600	720
2019022222 Feb 2019	149	141	142	84,042	1,216,020,000	455
2019022525 Feb 2019	146	142	144	70,279	1,009,169,700	327
2019022626 Feb 2019	153	144	152	213,743	3,206,257,500	1,274
2019022727 Feb 2019	162	151	160	333,220	5,263,439,000	1,655
2019022828 Feb 2019	163	154	156	143,340	2,255,163,400	642
2019030101 Mar 2019	176	156	175	1,134,829	18,954,686,500	2,861
2019030404 Mar 2019	177	171	171	273,316	4,745,126,500	1,417
2019030505 Mar 2019	198	168	171	1,605,923	29,370,402,800	8,071
2019030606 Mar 2019	182	169	169	462,614	8,071,879,300	2,052
2019030808 Mar 2019	173	160	164	405,510	6,829,396,800	1,157
2019031111 Mar 2019	168	156	159	363,059	5,977,183,600	921
2019031212 Mar 2019	165	151	155	395,392	6,302,694,100	1,066
2019031313 Mar 2019	161	152	155	310,763	4,889,106,000	986
2019031414 Mar 2019	167	155	166	655,395	10,698,818,200	1,675
2019031515 Mar 2019	169	163	165	288,443	4,781,797,300	1,024
2019031818 Mar 2019	167	163	163	147,876	2,433,287,100	384
2019031919 Mar 2019	173	162	172	607,969	10,302,768,600	1,480
2019032020 Mar 2019	184	170	182	643,317	11,525,461,300	2,266
2019032121 Mar 2019	193	177	181	1,208,071	22,466,634,700	2,980
2019032222 Mar 2019	186	174	179	567,014	10,274,981,400	1,148
2019032525 Mar 2019	182	173	178	396,573	7,070,980,200	663
2019032626 Mar 2019	183	175	176	276,302	4,941,952,000	942
2019032727 Mar 2019	182	174	182	103,511	1,847,349,900	445
2019032828 Mar 2019	186	179	182	445,802	8,126,372,700	800
2019032929 Mar 2019	187	177	180	430,933	7,930,858,200	741
2019040101 Apr 2019	184	170	173	294,004	5,174,153,600	863
2019040202 Apr 2019	178	172	174	702,430	12,296,092,000	524
2019040404 Apr 2019	184	174	178	295,174	5,320,803,300	779
2019040505 Apr 2019	182	177	177	319,631	5,720,072,200	665
2019040808 Apr 2019	179	171	175	632,164	11,017,841,800	645
2019040909 Apr 2019	178	172	172	301,136	5,278,805,100	386
2019041010 Apr 2019	177	171	174	977,306	17,002,535,800	520
2019041111 Apr 2019	178	173	174	206,569	3,630,651,100	313
2019041212 Apr 2019	176	160	160	120,449	1,987,885,500	507
2019041515 Apr 2019	167	159	167	173,811	2,878,291,800	571
2019041616 Apr 2019	178	165	173	385,123	6,652,328,500	848
2019041818 Apr 2019	180	172	174	139,503	2,457,498,800	566
2019042222 Apr 2019	176	170	173	67,190	1,160,781,800	354
2019042323 Apr 2019	177	172	176	305,421	5,346,925,100	373
2019042424 Apr 2019	190	174	186	557,377	10,139,215,500	1,459
2019042525 Apr 2019	194	182	187	758,091	14,376,327,800	2,023
2019042626 Apr 2019	204	185	195	991,267	19,372,576,300	2,827
2019042929 Apr 2019	204	192	195	602,376	11,941,453,800	1,386
2019043030 Apr 2019	200	196	197	620,257	12,275,732,900	831
2019050202 May 2019	199	189	194	595,972	11,515,974,000	1,186
2019050303 May 2019	197	180	191	785,404	14,854,076,700	849
2019050606 May 2019	193	184	189	435,319	8,324,306,700	803
2019050707 May 2019	218	190	216	1,430,279	29,612,516,400	4,322
2019050808 May 2019	222	206	214	889,587	19,183,153,400	2,226
2019050909 May 2019	218	204	204	345,551	7,306,504,800	1,252
2019051010 May 2019	212	199	210	733,502	15,203,994,900	1,456
2019051313 May 2019	216	200	206	585,322	12,250,872,800	1,659
2019051414 May 2019	204	191	200	262,184	5,213,052,700	1,162
2019051515 May 2019	212	198	200	863,778	17,559,691,300	1,928
2019051616 May 2019	204	191	195	763,972	14,989,405,200	1,574
2019051717 May 2019	199	188	194	692,769	13,515,290,400	747
2019052020 May 2019	197	184	188	326,376	6,279,732,700	724
2019052121 May 2019	192	184	187	323,671	6,084,879,200	477
2019052222 May 2019	191	184	188	371,689	7,013,785,900	433
2019052323 May 2019	197	188	194	159,957	3,104,361,400	695
2019052424 May 2019	197	191	192	61,509	1,189,892,700	368
2019052727 May 2019	196	189	189	143,137	2,733,696,400	670
2019052828 May 2019	191	185	188	53,675	1,011,524,200	336
2019052929 May 2019	194	188	188	88,170	1,683,082,900	545
2019053131 May 2019	197	189	191	103,471	1,997,862,600	723
2019061010 Jun 2019	202	192	198	113,160	2,230,688,100	827
2019061111 Jun 2019	206	196	197	105,836	2,099,197,000	706
2019061212 Jun 2019	202	195	198	413,886	8,213,829,400	875
2019061313 Jun 2019	204	197	200	598,142	11,938,016,100	1,035
2019061414 Jun 2019	204	197	197	92,980	1,846,098,700	489
2019061717 Jun 2019	198	187	191	224,346	4,288,826,800	893
2019061818 Jun 2019	195	180	192	178,999	3,371,257,900	807
2019061919 Jun 2019	194	187	190	122,722	2,330,729,500	425
2019062020 Jun 2019	194	189	192	67,236	1,286,721,500	359
2019062121 Jun 2019	193	185	189	99,777	1,889,979,100	849
2019062424 Jun 2019	192	189	192	163,672	3,128,296,800	436
2019062525 Jun 2019	194	189	194	101,892	1,955,660,700	364
2019062626 Jun 2019	202	192	199	487,120	9,632,784,900	1,138
2019062727 Jun 2019	202	195	197	173,344	3,437,939,700	595
2019062828 Jun 2019	208	194	200	695,560	13,990,087,700	1,497
2019070101 Jul 2019	204	198	202	599,702	12,025,248,400	768
2019070202 Jul 2019	202	198	200	153,223	3,059,624,000	310
2019070303 Jul 2019	200	196	199	777,663	15,454,086,600	480
2019070404 Jul 2019	200	193	199	686,967	13,592,763,800	635
2019070505 Jul 2019	198	194	195	624,401	12,209,977,100	500
2019070808 Jul 2019	195	191	193	831,114	16,036,226,100	439
2019070909 Jul 2019	198	188	193	896,949	17,344,676,500	975
2019071010 Jul 2019	194	188	190	518,235	9,846,399,700	646
2019071111 Jul 2019	190	187	190	276,696	5,230,270,300	518
2019071212 Jul 2019	190	187	189	254,164	4,798,430,800	269
2019071515 Jul 2019	190	188	189	191,120	3,612,126,900	694
2019071616 Jul 2019	190	187	188	135,932	2,560,314,700	265
2019071717 Jul 2019	190	187	189	394,929	7,456,793,500	313
2019071818 Jul 2019	190	188	188	229,558	4,316,784,700	197
2019071919 Jul 2019	193	187	193	305,810	5,815,649,000	393
2019072222 Jul 2019	202	193	194	880,931	17,434,587,500	1,780
2019072323 Jul 2019	198	194	195	300,463	5,872,014,500	521
2019072424 Jul 2019	198	193	196	478,064	9,358,813,100	435
2019072525 Jul 2019	198	195	196	250,223	4,909,396,700	295
2019072626 Jul 2019	198	195	196	386,547	7,577,915,400	234
2019072929 Jul 2019	198	195	196	81,806	1,603,354,300	244
2019073030 Jul 2019	198	196	197	326,801	6,434,433,300	366
2019073131 Jul 2019	212	196	210	1,126,302	22,889,186,900	1,661
2019080101 Aug 2019	216	204	204	756,223	15,861,698,200	2,630
2019080202 Aug 2019	204	199	200	354,154	7,099,264,300	528
2019080505 Aug 2019	202	198	198	195,283	3,892,336,500	363
2019080606 Aug 2019	196	187	189	389,196	7,392,685,000	870
2019080707 Aug 2019	194	189	192	203,857	3,924,914,300	394
2019080808 Aug 2019	200	192	196	431,313	8,491,795,800	893
2019080909 Aug 2019	198	193	193	90,092	1,750,436,400	333
2019081212 Aug 2019	196	193	194	129,793	2,528,164,500	214
2019081313 Aug 2019	198	194	195	296,034	5,792,482,400	310
2019081414 Aug 2019	206	195	202	541,333	10,917,330,500	1,512
2019081515 Aug 2019	200	197	198	314,282	6,237,579,400	701
2019081616 Aug 2019	202	197	198	229,334	4,567,674,000	427

Corporate Action

Type of CA	Ratio	Cum Date	Record Date	Distribution Date	Status
Right Distribution	(8 BULL : 3 BULL-R )	2019062727 Jun 2019	2019070101 Jul 2019	2019070202 Jul 2019	Active
Proxy Voting		-	2019053131 May 2019	2019062828 Jun 2019	Active
Proxy Voting		-	2019040909 Apr 2019	2019050202 May 2019	Active
Proxy Voting		-	2019031212 Mar 2019	2019040404 Apr 2019	Active
Proxy Voting		-	2018052828 May 2018	2018062828 Jun 2018	Active
Right Distribution	(2 BULL : 1 BULL-R EXP 29062018 )	2018060707 Jun 2018	2018062121 Jun 2018	2018062222 Jun 2018	Active
Proxy Voting		-	2018022323 Feb 2018	2018032020 Mar 2018	Active
Proxy Voting		-	2017110101 Nov 2017	2017112727 Nov 2017	Active
Proxy Voting		-	2017070707 Jul 2017	2017080101 Aug 2017	Cancelled
Proxy Voting		-	2017060707 Jun 2017	2017070505 Jul 2017	Cancelled
Right Distribution	(1 BULL : 1 BULL-R EXP 29062018 )	2017022727 Feb 2017	2017030202 Mar 2017	2017030303 Mar 2017	Active
Proxy Voting		-	2016101212 Oct 2016	2016110404 Nov 2016	Active
Proxy Voting		-	2016080202 Aug 2016	2016082525 Aug 2016	Active
Proxy Voting		-	2016041313 Apr 2016	2016050909 May 2016	Cancelled
Proxy Voting		-	2015051919 May 2015	2015061111 Jun 2015	Active
Mandatory Conversion	(8 BULL : 1 BULL )	20150306-	2015031111 Mar 2015	2015031212 Mar 2015	Active
Proxy Voting		-	2015012727 Jan 2015	2015022020 Feb 2015	Active
Proxy Voting		-	2015012727 Jan 2015	2015021212 Feb 2015	Cancelled
Proxy Voting		-	2014112727 Nov 2014	2014121515 Dec 2014	Active
Proxy Voting		-	2014111919 Nov 2014	2014120505 Dec 2014	Cancelled
Proxy Voting		-	2014082828 Aug 2014	2014091515 Sep 2014	Cancelled
Proxy Voting		-	2013061212 Jun 2013	2013062828 Jun 2013	Active
Proxy Voting		-	2013021111 Feb 2013	2013022727 Feb 2013	Active
Proxy Voting		-	2012030606 Mar 2012	2012032222 Mar 2012	Cancelled