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
11,361,535,177 (Total)
As of 10 Dec 2019
100.00% Scripless = 11,361,535,177.000
Local Percentage
88.06%
Foreign Percentage
11.94%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 128 123 123 330,854 4,150,809,000 513
18 Dec 2018 0 123 119 121 86,736 1,047,961,200 632
19 Dec 2018 0 122 118 118 59,964 716,122,000 626
20 Dec 2018 0 119 110 112 167,128 1,906,449,300 1,198
21 Dec 2018 0 121 103 121 341,813 3,819,259,600 1,471
26 Dec 2018 0 123 114 121 383,806 4,582,523,900 660
27 Dec 2018 0 123 118 118 45,952 555,178,400 442
28 Dec 2018 0 119 116 117 73,959 868,959,300 307
02 Jan 2019 0 121 115 120 47,419 562,432,800 368
03 Jan 2019 0 126 115 119 681,677 8,148,450,400 1,271
04 Jan 2019 0 122 116 121 71,234 853,915,500 585
07 Jan 2019 0 126 120 122 119,850 1,475,441,800 840
08 Jan 2019 0 126 120 124 123,877 1,539,020,800 856
09 Jan 2019 0 128 123 125 256,014 3,210,374,800 677
10 Jan 2019 0 127 121 122 424,597 5,206,568,000 598
11 Jan 2019 0 130 122 126 657,506 8,269,652,300 965
14 Jan 2019 0 130 125 129 109,613 1,391,573,400 590
15 Jan 2019 0 130 127 128 73,347 942,344,100 574
16 Jan 2019 0 134 126 132 352,094 4,634,675,100 1,220
17 Jan 2019 0 137 130 132 199,549 2,674,566,200 895
18 Jan 2019 0 134 129 129 172,111 2,232,745,100 357
21 Jan 2019 0 131 128 129 50,223 651,339,300 371
22 Jan 2019 0 134 124 124 122,394 1,541,511,400 589
23 Jan 2019 0 126 121 123 104,756 1,296,534,800 680
24 Jan 2019 0 130 123 126 120,264 1,525,114,300 658
25 Jan 2019 0 129 124 125 49,520 624,893,100 348
28 Jan 2019 0 127 124 126 167,057 2,102,025,300 331
29 Jan 2019 0 136 125 136 272,379 3,586,716,000 1,237
30 Jan 2019 0 140 131 133 329,626 4,455,006,200 1,735
31 Jan 2019 0 134 132 132 161,431 2,142,127,400 529
01 Feb 2019 0 133 130 132 56,824 748,169,500 288
04 Feb 2019 0 135 131 133 147,734 1,961,002,000 422
06 Feb 2019 0 136 132 132 29,534 392,961,200 303
07 Feb 2019 0 133 131 131 53,072 698,046,600 288
08 Feb 2019 0 133 130 131 28,237 369,235,400 245
11 Feb 2019 0 140 131 137 451,041 6,178,185,200 1,836
12 Feb 2019 0 142 130 130 344,790 4,720,190,600 1,580
13 Feb 2019 0 136 130 131 188,946 2,507,550,900 631
14 Feb 2019 0 136 130 136 122,932 1,642,284,200 400
15 Feb 2019 0 138 132 135 141,010 1,913,416,100 482
18 Feb 2019 0 140 134 137 104,656 1,439,881,500 419
19 Feb 2019 0 149 137 148 277,974 4,006,107,000 1,535
20 Feb 2019 0 154 144 152 274,872 4,101,136,700 1,090
21 Feb 2019 0 155 144 144 152,089 2,250,844,600 720
22 Feb 2019 0 149 141 142 84,042 1,216,020,000 455
25 Feb 2019 0 146 142 144 70,279 1,009,169,700 327
26 Feb 2019 0 153 144 152 213,743 3,206,257,500 1,274
27 Feb 2019 0 162 151 160 333,220 5,263,439,000 1,655
28 Feb 2019 0 163 154 156 143,340 2,255,163,400 642
01 Mar 2019 0 176 156 175 1,134,829 18,954,686,500 2,861
04 Mar 2019 0 177 171 171 273,316 4,745,126,500 1,417
05 Mar 2019 0 198 168 171 1,605,923 29,370,402,800 8,071
06 Mar 2019 0 182 169 169 462,614 8,071,879,300 2,052
08 Mar 2019 0 173 160 164 405,510 6,829,396,800 1,157
11 Mar 2019 0 168 156 159 363,059 5,977,183,600 921
12 Mar 2019 0 165 151 155 395,392 6,302,694,100 1,066
13 Mar 2019 0 161 152 155 310,763 4,889,106,000 986
14 Mar 2019 0 167 155 166 655,395 10,698,818,200 1,675
15 Mar 2019 0 169 163 165 288,443 4,781,797,300 1,024
18 Mar 2019 0 167 163 163 147,876 2,433,287,100 384
19 Mar 2019 0 173 162 172 607,969 10,302,768,600 1,480
20 Mar 2019 0 184 170 182 643,317 11,525,461,300 2,266
21 Mar 2019 0 193 177 181 1,208,071 22,466,634,700 2,980
22 Mar 2019 0 186 174 179 567,014 10,274,981,400 1,148
25 Mar 2019 0 182 173 178 396,573 7,070,980,200 663
26 Mar 2019 0 183 175 176 276,302 4,941,952,000 942
27 Mar 2019 0 182 174 182 103,511 1,847,349,900 445
28 Mar 2019 0 186 179 182 445,802 8,126,372,700 800
29 Mar 2019 0 187 177 180 430,933 7,930,858,200 741
01 Apr 2019 0 184 170 173 294,004 5,174,153,600 863
02 Apr 2019 0 178 172 174 702,430 12,296,092,000 524
04 Apr 2019 0 184 174 178 295,174 5,320,803,300 779
05 Apr 2019 0 182 177 177 319,631 5,720,072,200 665
08 Apr 2019 0 179 171 175 632,164 11,017,841,800 645
09 Apr 2019 0 178 172 172 301,136 5,278,805,100 386
10 Apr 2019 0 177 171 174 977,306 17,002,535,800 520
11 Apr 2019 0 178 173 174 206,569 3,630,651,100 313
12 Apr 2019 0 176 160 160 120,449 1,987,885,500 507
15 Apr 2019 0 167 159 167 173,811 2,878,291,800 571
16 Apr 2019 0 178 165 173 385,123 6,652,328,500 848
18 Apr 2019 0 180 172 174 139,503 2,457,498,800 566
22 Apr 2019 0 176 170 173 67,190 1,160,781,800 354
23 Apr 2019 0 177 172 176 305,421 5,346,925,100 373
24 Apr 2019 0 190 174 186 557,377 10,139,215,500 1,459
25 Apr 2019 0 194 182 187 758,091 14,376,327,800 2,023
26 Apr 2019 0 204 185 195 991,267 19,372,576,300 2,827
29 Apr 2019 0 204 192 195 602,376 11,941,453,800 1,386
30 Apr 2019 0 200 196 197 620,257 12,275,732,900 831
02 May 2019 0 199 189 194 595,972 11,515,974,000 1,186
03 May 2019 0 197 180 191 785,404 14,854,076,700 849
06 May 2019 0 193 184 189 435,319 8,324,306,700 803
07 May 2019 0 218 190 216 1,430,279 29,612,516,400 4,322
08 May 2019 0 222 206 214 889,587 19,183,153,400 2,226
09 May 2019 0 218 204 204 345,551 7,306,504,800 1,252
10 May 2019 0 212 199 210 733,502 15,203,994,900 1,456
13 May 2019 0 216 200 206 585,322 12,250,872,800 1,659
14 May 2019 0 204 191 200 262,184 5,213,052,700 1,162
15 May 2019 0 212 198 200 863,778 17,559,691,300 1,928
16 May 2019 0 204 191 195 763,972 14,989,405,200 1,574
17 May 2019 0 199 188 194 692,769 13,515,290,400 747
20 May 2019 0 197 184 188 326,376 6,279,732,700 724
21 May 2019 0 192 184 187 323,671 6,084,879,200 477
22 May 2019 0 191 184 188 371,689 7,013,785,900 433
23 May 2019 0 197 188 194 159,957 3,104,361,400 695
24 May 2019 0 197 191 192 61,509 1,189,892,700 368
27 May 2019 0 196 189 189 143,137 2,733,696,400 670
28 May 2019 0 191 185 188 53,675 1,011,524,200 336
29 May 2019 0 194 188 188 88,170 1,683,082,900 545
31 May 2019 0 197 189 191 103,471 1,997,862,600 723
10 Jun 2019 0 202 192 198 113,160 2,230,688,100 827
11 Jun 2019 0 206 196 197 105,836 2,099,197,000 706
12 Jun 2019 0 202 195 198 413,886 8,213,829,400 875
13 Jun 2019 0 204 197 200 598,142 11,938,016,100 1,035
14 Jun 2019 0 204 197 197 92,980 1,846,098,700 489
17 Jun 2019 0 198 187 191 224,346 4,288,826,800 893
18 Jun 2019 0 195 180 192 178,999 3,371,257,900 807
19 Jun 2019 0 194 187 190 122,722 2,330,729,500 425
20 Jun 2019 0 194 189 192 67,236 1,286,721,500 359
21 Jun 2019 0 193 185 189 99,777 1,889,979,100 849
24 Jun 2019 0 192 189 192 163,672 3,128,296,800 436
25 Jun 2019 0 194 189 194 101,892 1,955,660,700 364
26 Jun 2019 0 202 192 199 487,120 9,632,784,900 1,138
27 Jun 2019 0 202 195 197 173,344 3,437,939,700 595
28 Jun 2019 0 208 194 200 695,560 13,990,087,700 1,497
01 Jul 2019 0 204 198 202 599,702 12,025,248,400 768
02 Jul 2019 0 202 198 200 153,223 3,059,624,000 310
03 Jul 2019 0 200 196 199 777,663 15,454,086,600 480
04 Jul 2019 0 200 193 199 686,967 13,592,763,800 635
05 Jul 2019 0 198 194 195 624,401 12,209,977,100 500
08 Jul 2019 0 195 191 193 831,114 16,036,226,100 439
09 Jul 2019 0 198 188 193 896,949 17,344,676,500 975
10 Jul 2019 0 194 188 190 518,235 9,846,399,700 646
11 Jul 2019 0 190 187 190 276,696 5,230,270,300 518
12 Jul 2019 0 190 187 189 254,164 4,798,430,800 269
15 Jul 2019 0 190 188 189 191,120 3,612,126,900 694
16 Jul 2019 0 190 187 188 135,932 2,560,314,700 265
17 Jul 2019 0 190 187 189 394,929 7,456,793,500 313
18 Jul 2019 0 190 188 188 229,558 4,316,784,700 197
19 Jul 2019 0 193 187 193 305,810 5,815,649,000 393
22 Jul 2019 0 202 193 194 880,931 17,434,587,500 1,780
23 Jul 2019 0 198 194 195 300,463 5,872,014,500 521
24 Jul 2019 0 198 193 196 478,064 9,358,813,100 435
25 Jul 2019 0 198 195 196 250,223 4,909,396,700 295
26 Jul 2019 0 198 195 196 386,547 7,577,915,400 234
29 Jul 2019 0 198 195 196 81,806 1,603,354,300 244
30 Jul 2019 0 198 196 197 326,801 6,434,433,300 366
31 Jul 2019 0 212 196 210 1,126,302 22,889,186,900 1,661
01 Aug 2019 0 216 204 204 756,223 15,861,698,200 2,630
02 Aug 2019 0 204 199 200 354,154 7,099,264,300 528
05 Aug 2019 0 202 198 198 195,283 3,892,336,500 363
06 Aug 2019 0 196 187 189 389,196 7,392,685,000 870
07 Aug 2019 0 194 189 192 203,857 3,924,914,300 394
08 Aug 2019 0 200 192 196 431,313 8,491,795,800 893
09 Aug 2019 0 198 193 193 90,092 1,750,436,400 333
12 Aug 2019 0 196 193 194 129,793 2,528,164,500 214
13 Aug 2019 0 198 194 195 296,034 5,792,482,400 310
14 Aug 2019 0 206 195 202 541,333 10,917,330,500 1,512
15 Aug 2019 0 200 197 198 314,282 6,237,579,400 701
16 Aug 2019 0 202 197 198 229,334 4,567,674,000 427
19 Aug 2019 0 202 197 198 428,787 8,514,625,100 787
20 Aug 2019 0 199 193 194 263,059 5,138,061,800 441
21 Aug 2019 0 196 193 194 251,772 4,894,059,000 254
22 Aug 2019 0 197 192 193 207,219 4,032,697,800 229
23 Aug 2019 0 198 192 192 281,304 5,479,281,100 403
26 Aug 2019 0 194 187 191 226,990 4,351,949,500 348
27 Aug 2019 0 194 192 192 33,494 645,499,900 142
28 Aug 2019 0 195 192 193 260,581 5,033,602,400 434
29 Aug 2019 0 194 190 191 101,472 1,946,416,700 236
30 Aug 2019 0 194 191 193 124,152 2,390,552,500 142
02 Sep 2019 0 194 191 191 86,760 1,662,734,000 145
03 Sep 2019 0 194 190 193 193,292 3,726,446,600 164
04 Sep 2019 0 195 192 194 264,892 5,131,274,500 734
05 Sep 2019 0 196 193 195 112,899 2,192,595,100 451
06 Sep 2019 0 195 192 193 137,206 2,648,124,400 221
09 Sep 2019 0 195 192 193 107,950 2,086,476,800 393
10 Sep 2019 0 193 191 192 71,786 1,378,880,400 167
11 Sep 2019 0 196 191 193 320,721 6,214,631,300 598
12 Sep 2019 0 195 192 192 82,223 1,592,242,400 435
13 Sep 2019 0 198 192 197 147,796 2,898,892,500 439
16 Sep 2019 0 202 194 196 160,817 3,154,568,400 499
17 Sep 2019 0 197 194 195 163,003 3,187,328,700 214
18 Sep 2019 0 197 194 195 238,543 4,657,855,600 158
19 Sep 2019 0 195 192 192 135,136 2,618,181,200 207
20 Sep 2019 0 197 194 195 204,376 3,991,293,900 507
23 Sep 2019 0 208 194 197 509,162 10,195,452,000 1,739
24 Sep 2019 0 197 193 193 172,736 3,362,729,900 345
25 Sep 2019 0 196 192 196 92,415 1,792,279,400 197
26 Sep 2019 0 199 195 198 364,307 7,184,954,700 985
27 Sep 2019 0 200 195 196 112,958 2,225,711,800 365
01 Oct 2019 0 200 196 198 567,644 11,190,323,900 2,544
02 Oct 2019 0 204 196 196 462,716 9,246,384,300 3,058
03 Oct 2019 0 200 194 199 580,603 11,490,416,900 1,396
04 Oct 2019 0 204 196 196 231,765 4,605,585,600 1,103
07 Oct 2019 0 197 192 194 240,461 4,682,659,300 535
08 Oct 2019 0 197 194 195 323,837 6,338,479,500 326
09 Oct 2019 0 197 194 194 269,942 5,278,250,400 399
10 Oct 2019 0 198 194 194 590,701 11,546,813,800 464
11 Oct 2019 0 197 195 195 314,161 6,140,531,900 270
14 Oct 2019 0 197 195 195 252,158 4,930,058,100 274
15 Oct 2019 0 197 193 193 450,130 8,784,321,700 278
16 Oct 2019 0 198 193 196 614,258 11,982,072,300 575
17 Oct 2019 0 196 194 195 234,053 4,564,196,500 303
18 Oct 2019 0 196 192 193 265,373 5,157,992,900 315
21 Oct 2019 0 194 190 193 100,662 1,932,697,900 288
22 Oct 2019 0 195 188 192 331,115 6,392,282,300 264
23 Oct 2019 0 208 193 193 305,173 5,955,438,800 485
24 Oct 2019 0 196 192 193 618,846 12,018,193,800 287
25 Oct 2019 0 196 191 191 168,284 3,253,195,300 294
28 Oct 2019 0 193 189 189 484,171 9,220,379,000 247
29 Oct 2019 0 193 188 188 265,548 5,085,345,700 263
30 Oct 2019 0 193 187 191 343,422 6,546,113,800 361
31 Oct 2019 0 192 189 189 557,828 10,596,341,000 232
01 Nov 2019 0 192 187 190 397,114 7,568,921,000 278
04 Nov 2019 0 193 188 188 423,690 8,069,397,000 220
05 Nov 2019 0 191 188 188 105,744 2,007,165,000 147
06 Nov 2019 0 193 186 188 1,842,244 34,970,063,600 467
07 Nov 2019 0 190 186 186 1,290,082 24,452,830,400 266
08 Nov 2019 0 192 182 183 1,046,017 19,757,881,400 337
11 Nov 2019 0 186 171 184 956,084 17,597,262,200 284
12 Nov 2019 0 185 181 181 140,292 2,584,316,600 119
13 Nov 2019 0 184 180 180 327,201 5,943,687,300 133
14 Nov 2019 0 183 176 178 277,152 5,044,002,100 116
15 Nov 2019 0 183 179 182 249,535 4,537,544,900 202
18 Nov 2019 0 184 180 181 124,758 2,271,512,400 172
19 Nov 2019 0 184 181 183 165,176 3,018,987,100 118
20 Nov 2019 0 184 177 180 263,572 4,820,228,200 85
21 Nov 2019 0 185 170 170 407,871 7,244,672,000 276
22 Nov 2019 0 178 170 174 365,798 6,489,363,300 179
25 Nov 2019 0 182 175 179 269,012 4,846,334,800 119
27 Nov 2019 0 184 178 179 136,361 2,495,227,000 105
28 Nov 2019 0 183 177 178 293,574 5,360,297,400 104
29 Nov 2019 0 186 177 179 723,998 13,195,377,800 216
02 Dec 2019 0 183 177 179 69,754 1,246,241,900 92
03 Dec 2019 0 181 173 174 974,669 17,483,164,600 205
04 Dec 2019 0 178 172 173 433,317 7,700,311,200 116
05 Dec 2019 0 180 173 173 304,724 5,468,923,000 136
06 Dec 2019 0 180 174 177 493,371 8,814,708,900 130
09 Dec 2019 0 181 176 177 150,540 2,708,621,900 86
10 Dec 2019 0 179 176 179 379,137 6,784,011,200 85

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution (8 BULL : 3 BULL-R ) 27 Jun 2019 01 Jul 2019 02 Jul 2019 Active
Proxy Voting   - 31 May 2019 28 Jun 2019 Active
Proxy Voting   - 09 Apr 2019 02 May 2019 Active
Proxy Voting   - 12 Mar 2019 04 Apr 2019 Active
Proxy Voting   - 28 May 2018 28 Jun 2018 Active
Right Distribution (2 BULL : 1 BULL-R EXP 29062018 ) 07 Jun 2018 21 Jun 2018 22 Jun 2018 Active
Proxy Voting   - 23 Feb 2018 20 Mar 2018 Active
Proxy Voting   - 01 Nov 2017 27 Nov 2017 Active
Proxy Voting   - 07 Jul 2017 01 Aug 2017 Cancelled
Proxy Voting   - 07 Jun 2017 05 Jul 2017 Cancelled
Right Distribution (1 BULL : 1 BULL-R EXP 29062018 ) 27 Feb 2017 02 Mar 2017 03 Mar 2017 Active
Proxy Voting   - 12 Oct 2016 04 Nov 2016 Active
Proxy Voting   - 02 Aug 2016 25 Aug 2016 Active
Proxy Voting   - 13 Apr 2016 09 May 2016 Cancelled
Proxy Voting   - 19 May 2015 11 Jun 2015 Active
Mandatory Conversion (8 BULL : 1 BULL ) - 11 Mar 2015 12 Mar 2015 Active
Proxy Voting   - 27 Jan 2015 20 Feb 2015 Active
Proxy Voting   - 27 Jan 2015 12 Feb 2015 Cancelled
Proxy Voting   - 27 Nov 2014 15 Dec 2014 Active
Proxy Voting   - 19 Nov 2014 05 Dec 2014 Cancelled
Proxy Voting   - 28 Aug 2014 15 Sep 2014 Cancelled
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 11 Feb 2013 27 Feb 2013 Active
Proxy Voting   - 06 Mar 2012 22 Mar 2012 Cancelled
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online