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
11,850,223,234 (Total)
As of 7 Aug 2020
100.00% Scripless = 11,850,223,234.000
Local Percentage
87.77%
Foreign Percentage
12.23%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
11 Dec 2019 0 179 175 175 41,826 737,908,200 68
12 Dec 2019 0 178 175 176 132,729 2,360,378,000 74
13 Dec 2019 0 179 175 176 462,862 8,218,884,700 110
16 Dec 2019 0 180 174 175 512,856 9,107,200,300 153
17 Dec 2019 0 178 173 173 507,451 8,957,508,000 125
18 Dec 2019 0 177 174 174 400,732 7,015,979,500 117
19 Dec 2019 0 176 172 176 521,714 9,157,163,200 179
20 Dec 2019 0 177 173 176 317,174 5,519,530,200 131
23 Dec 2019 0 177 173 174 262,347 4,569,126,200 82
26 Dec 2019 0 175 170 170 439,087 7,613,849,700 221
27 Dec 2019 0 172 155 164 724,256 12,237,663,700 519
30 Dec 2019 0 169 160 162 418,154 6,933,109,200 304
02 Jan 2020 0 164 160 160 61,327 990,380,500 163
03 Jan 2020 0 164 153 163 717,304 11,575,481,000 598
06 Jan 2020 0 166 159 163 361,241 5,869,252,000 212
07 Jan 2020 0 164 160 164 844,361 13,764,288,700 226
08 Jan 2020 0 164 159 159 311,464 5,070,378,800 139
09 Jan 2020 0 164 159 160 422,196 6,847,686,800 170
10 Jan 2020 0 160 158 158 456,928 7,265,495,100 121
13 Jan 2020 0 162 159 160 742,065 11,926,763,100 242
14 Jan 2020 0 171 160 170 950,372 15,707,490,300 1,418
15 Jan 2020 0 173 165 170 1,083,812 18,398,227,800 588
16 Jan 2020 0 173 166 170 531,922 9,049,172,100 622
17 Jan 2020 0 181 170 177 908,426 15,809,730,900 1,472
20 Jan 2020 0 180 176 177 565,045 10,092,244,000 686
21 Jan 2020 0 178 173 176 337,654 5,944,580,900 467
22 Jan 2020 0 179 175 177 958,920 16,936,577,000 787
23 Jan 2020 0 178 174 176 873,016 15,367,324,500 466
24 Jan 2020 0 186 175 176 634,946 11,296,729,000 1,219
27 Jan 2020 0 183 173 175 834,084 14,854,886,300 950
28 Jan 2020 0 178 171 172 351,179 6,143,244,700 467
29 Jan 2020 0 174 172 173 460,843 7,992,451,800 455
30 Jan 2020 0 181 173 176 585,285 10,244,915,200 636
31 Jan 2020 0 179 174 177 626,409 11,070,919,700 438
03 Feb 2020 0 178 173 174 602,100 10,541,138,400 447
04 Feb 2020 0 179 174 178 428,727 7,555,093,400 239
05 Feb 2020 0 180 175 175 73,309 1,298,137,800 163
06 Feb 2020 0 177 171 174 272,541 4,751,607,000 189
07 Feb 2020 0 177 170 170 243,893 4,227,504,100 180
10 Feb 2020 0 171 161 168 363,317 6,174,089,800 257
11 Feb 2020 0 177 167 170 386,778 6,528,992,200 228
12 Feb 2020 0 170 164 164 528,214 8,881,315,400 210
13 Feb 2020 0 166 158 158 540,916 8,928,142,500 280
14 Feb 2020 0 162 159 162 343,583 5,544,583,100 173
17 Feb 2020 0 166 162 162 463,946 7,581,707,400 239
19 Feb 2020 0 164 161 162 390,974 6,372,261,000 107
20 Feb 2020 0 166 160 160 557,595 9,095,666,900 213
21 Feb 2020 0 164 161 162 551,942 8,958,112,200 194
24 Feb 2020 0 167 159 159 734,082 11,894,839,500 450
25 Feb 2020 0 163 158 159 612,997 9,856,766,300 236
26 Feb 2020 0 161 154 159 487,791 7,693,606,100 211
28 Feb 2020 0 153 133 149 465,379 7,009,947,600 343
02 Mar 2020 0 155 147 149 374,375 5,682,167,500 144
03 Mar 2020 0 151 148 151 483,113 7,273,321,600 179
04 Mar 2020 0 153 148 149 431,358 6,526,851,600 148
05 Mar 2020 0 152 149 151 499,636 7,541,504,800 266
06 Mar 2020 0 151 149 149 549,217 8,267,823,800 127
09 Mar 2020 0 148 143 143 449,749 6,653,685,000 101
10 Mar 2020 0 148 140 140 526,257 7,741,984,300 117
11 Mar 2020 0 143 135 141 707,297 10,080,635,400 215
12 Mar 2020 0 141 132 134 528,218 7,415,842,900 116
13 Mar 2020 0 140 125 138 538,003 6,994,361,400 143
16 Mar 2020 0 138 129 130 457,441 6,181,191,500 147
17 Mar 2020 0 133 125 129 682,346 8,920,905,400 255
18 Mar 2020 0 131 123 127 468,942 6,029,918,700 120
20 Mar 2020 0 118 111 116 433,122 5,033,696,400 203
23 Mar 2020 0 120 114 120 729,599 8,570,239,200 416
26 Mar 2020 0 142 117 138 1,049,353 14,011,526,700 401
31 Mar 2020 0 158 146 151 839,766 12,634,988,500 204
01 Apr 2020 0 158 150 150 687,432 10,534,556,600 226
02 Apr 2020 0 156 145 155 958,684 14,208,587,300 275
03 Apr 2020 0 169 154 160 611,113 9,856,760,200 480
06 Apr 2020 0 167 161 163 765,500 12,621,519,200 280
07 Apr 2020 0 168 157 162 830,630 13,615,520,400 277
08 Apr 2020 0 163 151 152 1,021,580 16,495,575,300 270
09 Apr 2020 0 159 151 155 854,637 13,193,502,000 270
13 Apr 2020 0 169 153 156 704,920 11,057,241,700 557
14 Apr 2020 0 163 156 159 768,204 12,204,962,100 358
15 Apr 2020 0 166 156 156 684,415 11,011,654,800 244
17 Apr 2020 0 164 159 160 701,939 11,486,561,200 257
20 Apr 2020 0 162 157 157 866,783 13,885,895,100 207
21 Apr 2020 0 163 149 154 1,110,270 17,449,080,000 1,830
22 Apr 2020 0 157 150 155 981,973 15,102,583,600 438
23 Apr 2020 0 158 155 157 817,927 12,846,141,100 387
24 Apr 2020 0 164 152 153 862,448 13,588,737,400 795
27 Apr 2020 0 157 150 157 775,349 12,034,855,200 309
28 Apr 2020 0 164 157 163 955,857 15,096,457,300 969
29 Apr 2020 0 189 162 177 1,162,351 19,430,725,300 3,382
30 Apr 2020 0 184 175 178 732,174 13,234,141,900 1,501
04 May 2020 0 183 175 176 809,716 14,559,640,300 1,576
05 May 2020 0 184 178 181 770,430 13,941,917,100 1,167
06 May 2020 0 195 182 189 820,219 15,145,191,300 1,810
08 May 2020 0 206 191 200 771,167 15,037,442,300 1,916
11 May 2020 0 206 199 200 781,504 15,835,544,700 1,220
12 May 2020 0 208 199 206 858,538 17,401,189,200 1,669
13 May 2020 0 208 199 206 808,191 16,617,066,000 1,440
14 May 2020 0 208 199 200 869,813 17,698,628,700 1,235
15 May 2020 0 248 202 236 1,187,233 25,319,270,200 3,061
18 May 2020 0 252 224 226 985,274 23,293,043,000 2,240
19 May 2020 0 240 222 224 819,734 18,875,301,800 1,494
20 May 2020 0 228 218 218 996,223 22,333,354,400 2,356
26 May 2020 0 226 216 222 1,181,116 26,172,891,400 1,925
27 May 2020 0 236 224 228 1,038,882 23,671,872,000 2,353
28 May 2020 0 234 222 224 908,204 20,726,836,000 2,044
29 May 2020 0 224 210 218 1,258,833 27,706,752,000 2,371
02 Jun 2020 0 224 216 222 1,270,252 28,042,854,600 2,545
03 Jun 2020 0 224 216 220 1,028,104 22,599,147,200 2,668
04 Jun 2020 0 248 220 244 1,094,842 25,083,653,400 3,359
05 Jun 2020 0 246 228 238 890,108 21,316,371,800 3,594
08 Jun 2020 0 256 238 246 915,991 22,329,854,000 2,938
09 Jun 2020 0 254 240 242 1,051,583 25,972,285,600 3,177
10 Jun 2020 0 242 228 228 977,381 23,099,990,600 2,661
11 Jun 2020 0 230 214 218 1,048,128 23,510,233,000 2,665
12 Jun 2020 0 214 204 208 1,074,208 22,187,488,800 2,059
15 Jun 2020 0 234 200 230 1,381,022 29,694,809,600 4,925
16 Jun 2020 0 246 230 238 1,108,848 26,167,133,200 3,990
17 Jun 2020 0 254 240 244 1,339,192 32,576,218,400 4,196
18 Jun 2020 0 252 244 246 958,053 23,611,556,000 3,716
19 Jun 2020 0 248 240 244 1,074,449 26,361,836,600 2,573
22 Jun 2020 0 280 244 280 1,301,425 33,699,794,600 4,299
23 Jun 2020 0 294 278 286 797,551 22,878,510,200 4,037
24 Jun 2020 0 300 286 290 920,129 26,875,652,200 3,728
25 Jun 2020 0 308 294 300 1,394,252 41,813,059,800 7,213
26 Jun 2020 0 322 302 322 1,245,361 38,623,032,800 9,033
29 Jun 2020 0 334 314 316 1,071,664 34,657,138,800 6,564
30 Jun 2020 0 324 306 308 999,126 31,583,086,800 5,607
01 Jul 2020 0 314 298 302 1,149,601 35,016,229,200 5,563
02 Jul 2020 0 308 300 302 1,015,459 30,924,815,200 3,976
03 Jul 2020 0 310 298 302 1,281,617 39,036,713,600 4,392
06 Jul 2020 0 308 302 304 1,092,941 33,290,548,000 3,247
07 Jul 2020 0 308 302 304 906,701 27,706,032,000 2,903
08 Jul 2020 0 308 302 306 1,017,736 31,052,373,400 3,150
09 Jul 2020 0 308 302 304 889,017 27,158,971,000 2,546
10 Jul 2020 0 356 302 326 2,212,430 71,575,146,600 12,771
13 Jul 2020 0 334 314 324 1,472,801 48,044,526,400 6,144
14 Jul 2020 0 330 322 324 1,125,782 36,590,798,800 3,272
15 Jul 2020 0 330 322 324 994,975 32,356,163,400 3,629
16 Jul 2020 0 340 316 320 1,722,676 56,246,129,000 6,503
17 Jul 2020 0 324 312 316 1,105,804 35,329,445,000 3,653
20 Jul 2020 0 320 312 316 1,124,992 35,646,914,200 3,016
21 Jul 2020 0 316 310 314 1,203,889 37,897,086,200 2,999
22 Jul 2020 0 316 308 308 1,395,193 43,466,388,600 3,488
23 Jul 2020 0 312 306 308 1,280,901 39,520,997,000 3,536
24 Jul 2020 0 318 306 308 1,709,571 52,986,294,800 5,446
27 Jul 2020 0 312 308 310 1,238,323 38,269,880,200 3,383
28 Jul 2020 0 334 310 314 1,872,844 59,330,811,800 7,656
29 Jul 2020 0 324 312 320 1,467,422 46,562,830,800 4,274
30 Jul 2020 0 334 322 324 1,552,854 50,370,654,800 4,722
03 Aug 2020 0 338 306 314 1,944,221 63,000,344,000 7,823
04 Aug 2020 0 322 294 300 2,391,479 74,411,767,800 6,907
05 Aug 2020 0 320 292 294 1,628,432 48,583,629,400 4,422
06 Aug 2020 0 302 294 296 1,826,785 54,249,542,600 5,065
07 Aug 2020 0 300 288 288 1,990,868 58,582,819,400 4,779

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 May 2020 15 Jun 2020 Active
Proxy Voting   - 19 Mar 2020 13 Apr 2020 Cancelled
Proxy Voting   - 22 Oct 2019 14 Nov 2019 Cancelled
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