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
14,117,801,449 (Total)
As of 10 Jul 2025
100.00% Scripless = 14,117,801,449.000
Local Percentage
82.69%
Foreign Percentage
17.31%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 Jul 2024 0 139 135 138 2,658,285 36,363,451,400 2,457
25 Jul 2024 0 138 133 133 1,934,510 25,976,195,300 1,870
30 Jul 2024 0 114 104 104 328,737 3,528,330,400 1,867
26 Sep 2024 124 127 123 126 4,348,077 54,502,336,700 6,293
27 Sep 2024 126 133 126 128 3,814,116 48,754,833,200 5,038
30 Sep 2024 128 131 126 128 3,484,556 45,023,594,200 4,894
01 Oct 2024 129 130 127 128 880,059 11,305,314,300 1,764
02 Oct 2024 128 128 124 125 1,258,382 15,861,379,700 1,150
03 Oct 2024 125 129 125 127 2,014,618 25,612,173,400 3,082
04 Oct 2024 126 128 126 126 1,766,647 22,418,646,300 2,725
07 Oct 2024 127 131 126 128 1,999,384 25,706,613,200 3,043
08 Oct 2024 127 130 124 126 1,342,563 16,951,563,100 1,255
09 Oct 2024 127 128 124 127 1,392,948 17,559,413,400 1,008
10 Oct 2024 127 133 125 133 2,865,186 37,143,272,400 4,534
11 Oct 2024 134 144 131 138 2,238,904 31,215,112,500 5,680
14 Oct 2024 138 143 138 141 1,647,351 23,123,359,100 3,516
15 Oct 2024 141 142 137 140 1,298,953 18,171,024,400 1,043
16 Oct 2024 141 147 140 143 2,298,192 33,084,378,300 4,320
17 Oct 2024 143 146 139 140 2,310,244 32,908,684,600 4,530
18 Oct 2024 140 145 137 141 2,053,380 28,738,846,400 1,788
21 Oct 2024 141 148 141 143 2,655,088 38,181,734,400 3,585
22 Oct 2024 143 146 142 143 1,511,676 21,686,802,100 1,686
23 Oct 2024 144 145 131 137 310,061 4,294,351,200 1,031
24 Oct 2024 137 142 134 139 3,188,915 44,368,603,700 3,813
25 Oct 2024 140 143 137 138 2,875,711 40,285,969,200 3,485
28 Oct 2024 138 139 133 136 801,785 10,901,561,200 1,261
29 Oct 2024 135 138 132 133 1,292,697 17,333,149,900 2,231
31 Oct 2024 132 136 130 130 2,804,565 37,423,074,400 3,728
01 Nov 2024 129 129 106 106 1,466,287 16,569,206,100 3,837
04 Nov 2024 106 121 103 119 1,543,641 17,991,157,100 4,564
05 Nov 2024 120 121 113 119 1,686,033 19,987,550,400 1,883
06 Nov 2024 119 122 114 114 1,560,568 18,275,338,400 2,454
07 Nov 2024 114 116 113 115 1,356,401 15,520,995,500 797
08 Nov 2024 115 118 114 116 833,857 9,674,991,300 1,308
11 Nov 2024 116 117 112 114 1,012,334 11,599,506,300 1,401
12 Nov 2024 114 114 110 113 956,892 10,806,367,600 582
13 Nov 2024 113 114 110 111 1,452,422 16,208,716,400 1,155
14 Nov 2024 111 114 109 111 638,851 7,150,403,600 1,078
15 Nov 2024 113 113 106 108 680,307 7,434,265,700 667
18 Nov 2024 107 112 105 109 1,167,409 12,686,074,100 474
19 Nov 2024 109 114 109 112 1,689,040 19,079,802,700 1,891
20 Nov 2024 113 113 110 111 268,528 3,022,766,700 850
21 Nov 2024 110 113 110 112 1,323,829 14,792,949,300 894
22 Nov 2024 112 113 108 111 1,336,152 14,809,475,500 1,489
25 Nov 2024 109 112 109 109 1,534,074 16,954,680,200 1,596
26 Nov 2024 109 112 108 111 1,326,071 14,567,971,200 2,189
28 Nov 2024 111 112 109 110 786,822 8,687,827,400 1,560
29 Nov 2024 111 111 109 110 486,027 5,345,076,500 659
02 Dec 2024 111 111 109 109 216,862 2,384,593,400 503
03 Dec 2024 110 111 108 110 776,725 8,561,521,200 634
04 Dec 2024 110 112 110 111 254,169 2,820,817,100 172
05 Dec 2024 112 118 111 117 594,393 6,769,958,200 1,752
06 Dec 2024 116 118 114 116 1,294,196 14,984,814,400 1,379
09 Dec 2024 116 117 115 116 525,062 6,089,595,500 980
10 Dec 2024 116 123 115 122 1,250,319 14,893,162,500 2,515
11 Dec 2024 123 126 121 122 1,144,029 14,024,642,300 1,733
12 Dec 2024 122 127 122 125 2,218,286 27,767,006,400 3,355
13 Dec 2024 126 127 122 124 731,364 9,120,041,200 1,179
16 Dec 2024 124 124 119 120 2,358,513 28,613,232,000 1,532
17 Dec 2024 120 121 114 114 283,414 3,316,727,000 520
18 Dec 2024 114 116 112 116 1,083,316 12,456,011,000 903
19 Dec 2024 116 116 112 112 599,410 6,813,799,300 824
20 Dec 2024 112 115 110 111 225,002 2,536,732,100 651
23 Dec 2024 110 120 110 115 1,014,273 11,785,792,500 1,616
24 Dec 2024 115 120 113 119 1,524,533 18,061,755,600 2,253
27 Dec 2024 119 125 119 124 1,151,503 14,149,363,000 2,670
30 Dec 2024 124 125 118 120 1,055,770 12,656,525,100 1,063
02 Jan 2025 120 124 119 124 1,202,492 14,713,766,800 1,606
03 Jan 2025 124 124 121 121 234,360 2,876,188,400 363
06 Jan 2025 121 125 121 122 912,628 11,253,943,100 1,987
07 Jan 2025 122 124 121 122 1,426,550 17,492,645,800 1,429
09 Jan 2025 126 127 122 127 2,230,997 28,028,018,600 3,093
10 Jan 2025 127 132 127 130 986,817 12,811,783,800 2,647
13 Jan 2025 130 133 130 131 2,119,317 27,903,647,100 3,715
14 Jan 2025 130 133 130 131 958,845 12,665,382,700 1,238
15 Jan 2025 131 133 130 131 964,966 12,736,007,500 986
16 Jan 2025 131 137 131 134 930,951 12,567,080,400 1,557
17 Jan 2025 134 134 130 131 809,584 10,648,790,600 710
20 Jan 2025 133 134 126 128 839,000 10,955,631,200 824
21 Jan 2025 125 129 124 126 1,255,854 15,822,370,600 1,859
22 Jan 2025 127 132 125 130 1,302,756 16,961,176,800 2,033
23 Jan 2025 132 134 130 132 1,187,491 15,726,606,700 2,039
24 Jan 2025 132 134 132 133 463,451 6,163,669,100 752
30 Jan 2025 136 143 136 142 2,474,301 34,884,481,400 1,779
31 Jan 2025 143 145 140 142 930,317 13,312,042,900 1,491
03 Feb 2025 142 142 130 132 832,759 11,239,891,300 1,392
04 Feb 2025 132 136 132 135 1,457,221 19,679,731,800 2,271
05 Feb 2025 135 140 133 134 1,136,567 15,466,876,900 1,896
06 Feb 2025 135 137 132 133 1,401,985 18,708,883,100 1,649
07 Feb 2025 134 135 125 131 648,092 8,368,632,000 1,397
10 Feb 2025 129 129 124 128 835,215 10,510,910,800 1,689
11 Feb 2025 128 132 126 126 1,222,140 15,605,086,300 2,086
12 Feb 2025 126 134 125 133 2,335,981 30,688,466,800 3,939
13 Feb 2025 133 133 129 130 665,344 8,670,946,300 764
14 Feb 2025 132 135 129 129 918,286 11,965,395,000 1,601
17 Feb 2025 129 133 128 133 1,782,800 23,535,173,800 2,247
18 Feb 2025 133 135 132 132 219,210 2,935,732,200 669
19 Feb 2025 133 134 132 133 776,016 10,283,080,300 678
20 Feb 2025 133 137 133 137 1,764,472 24,026,520,800 1,914
21 Feb 2025 137 140 135 136 2,161,766 29,484,054,800 2,562
24 Feb 2025 136 140 136 136 715,428 9,807,481,100 1,227
25 Feb 2025 136 137 131 132 1,469,372 19,527,129,300 1,631
26 Feb 2025 134 140 133 140 1,531,712 20,901,455,200 1,907
28 Feb 2025 144 144 133 133 375,800 5,099,509,600 773
03 Mar 2025 134 139 131 138 2,505,442 34,155,939,700 3,364
04 Mar 2025 138 139 134 135 1,302,397 17,736,858,900 1,916
05 Mar 2025 135 141 134 138 1,654,649 22,729,550,600 1,844
06 Mar 2025 140 140 135 136 1,237,835 16,975,063,300 650
07 Mar 2025 135 138 134 136 1,486,829 20,222,240,900 2,236
10 Mar 2025 136 137 133 135 1,662,623 22,450,083,000 1,173
11 Mar 2025 135 135 128 129 3,396,971 44,046,999,600 2,667
12 Mar 2025 129 134 128 130 1,287,362 16,830,839,400 1,013
13 Mar 2025 130 134 122 123 2,614,267 32,683,506,100 3,020
14 Mar 2025 123 127 122 122 1,745,041 21,668,183,500 1,219
17 Mar 2025 123 127 117 118 1,843,017 22,621,069,200 1,610
18 Mar 2025 120 124 113 123 2,498,307 29,793,658,600 2,523
19 Mar 2025 123 128 118 128 2,565,024 32,012,229,100 2,766
20 Mar 2025 129 130 123 123 1,830,058 23,038,387,400 1,453
21 Mar 2025 123 126 112 113 2,757,804 32,351,970,100 1,627
24 Mar 2025 115 120 113 120 1,363,693 15,906,608,700 1,523
25 Mar 2025 120 125 117 124 2,089,503 25,306,296,800 1,793
26 Mar 2025 123 127 120 122 1,891,919 23,675,085,700 1,725
27 Mar 2025 122 123 117 119 2,409,036 29,236,534,900 1,611
08 Apr 2025 115 115 102 106 648,682 6,798,531,900 775
09 Apr 2025 106 113 104 112 2,363,155 25,965,994,400 1,617
10 Apr 2025 113 121 112 113 1,514,933 17,526,042,000 1,427
11 Apr 2025 114 117 111 116 1,330,142 15,248,105,200 876
14 Apr 2025 116 120 114 117 1,214,290 14,185,050,300 1,304
15 Apr 2025 119 119 109 111 1,965,339 22,539,483,100 2,408
16 Apr 2025 113 116 112 114 1,199,948 13,585,067,300 1,367
17 Apr 2025 114 114 110 110 441,451 4,899,904,500 743
21 Apr 2025 110 112 107 109 682,694 7,526,519,700 836
22 Apr 2025 109 115 109 115 2,275,632 25,514,826,200 2,424
23 Apr 2025 115 116 113 114 753,585 8,619,508,400 924
24 Apr 2025 115 117 114 115 768,347 8,886,474,400 730
25 Apr 2025 116 117 115 116 371,695 4,311,958,500 975
28 Apr 2025 116 118 112 114 301,716 3,495,080,500 715
29 Apr 2025 115 119 114 116 792,227 9,202,412,400 825
30 Apr 2025 116 119 115 117 1,010,344 11,725,451,300 1,133
02 May 2025 117 117 113 114 925,154 10,626,833,900 1,085
05 May 2025 114 118 114 115 405,584 4,666,747,800 762
06 May 2025 115 118 113 118 2,284,215 26,508,110,700 1,686
07 May 2025 118 120 117 120 1,449,717 17,221,901,100 1,156
08 May 2025 121 121 114 116 942,011 11,010,184,000 1,215
09 May 2025 117 120 116 117 1,940,083 22,904,107,300 1,671
14 May 2025 118 119 113 114 1,922,599 22,563,308,900 1,792
15 May 2025 115 118 110 113 3,121,120 35,559,408,600 2,928
16 May 2025 113 116 113 116 824,057 9,450,199,400 927
19 May 2025 116 124 115 120 182,786 2,189,294,500 1,022
20 May 2025 120 123 115 117 2,060,726 24,036,277,100 1,468
21 May 2025 116 117 112 114 2,487,869 28,462,805,500 2,316
22 May 2025 114 115 113 114 1,316,154 15,021,742,700 1,859
23 May 2025 114 116 112 115 1,354,779 15,473,102,000 2,032
26 May 2025 115 115 110 111 1,403,969 15,776,572,200 1,880
27 May 2025 112 121 111 120 3,968,825 45,972,916,000 4,503
28 May 2025 121 122 113 116 2,263,772 26,382,250,000 2,568
02 Jun 2025 116 117 112 115 1,678,635 19,139,990,100 1,838
03 Jun 2025 112 116 112 115 898,372 10,298,807,500 1,015
04 Jun 2025 115 117 114 117 1,638,902 18,943,035,100 1,278
05 Jun 2025 117 121 115 115 3,089,055 36,295,959,700 1,891
10 Jun 2025 116 130 115 130 907,151 10,976,781,300 1,926
11 Jun 2025 130 136 129 135 4,005,004 53,635,252,800 3,049
12 Jun 2025 135 135 125 128 569,566 7,310,164,200 1,118
13 Jun 2025 129 132 125 127 2,132,200 27,369,154,600 1,316
16 Jun 2025 128 132 126 129 1,439,396 18,589,636,200 2,756
17 Jun 2025 129 134 126 131 2,331,052 30,695,287,300 2,330
18 Jun 2025 132 143 132 137 2,467,498 33,923,962,600 3,699
19 Jun 2025 137 140 125 129 2,648,074 34,377,658,400 1,681
20 Jun 2025 131 131 124 125 502,559 6,401,083,400 864
23 Jun 2025 129 130 122 130 1,440,554 18,294,767,800 1,923
24 Jun 2025 129 131 123 127 1,348,729 17,097,533,000 1,337
25 Jun 2025 127 131 127 129 2,141,992 27,744,448,600 1,170
26 Jun 2025 129 132 126 130 989,946 12,809,281,400 1,562
30 Jun 2025 130 155 126 146 4,834,292 67,073,581,600 7,952
01 Jul 2025 146 150 127 132 4,620,317 64,501,091,100 5,768
02 Jul 2025 135 137 122 131 3,812,722 49,952,504,100 2,645
03 Jul 2025 128 141 128 134 3,168,783 43,094,380,200 5,777
04 Jul 2025 134 136 129 130 2,622,710 34,435,062,900 3,991
07 Jul 2025 133 134 127 129 2,332,805 30,299,389,300 1,668
08 Jul 2025 131 134 128 132 3,523,242 46,161,741,700 2,873
09 Jul 2025 132 142 129 141 2,710,066 36,980,664,600 5,147
10 Jul 2025 140 143 138 140 2,093,286 29,332,236,200 2,793

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 13 Jun 2025 07 Jul 2025 Active
Proxy Voting   - 17 May 2024 11 Jun 2024 Active
Proxy Voting   - 24 Jul 2023 21 Aug 2023 Active
Proxy Voting   - 08 Aug 2022 31 Aug 2022 Active
Proxy Voting   - 29 Mar 2022 21 Apr 2022 Active
Proxy Voting   - 17 Sep 2021 11 Oct 2021 Active
Proxy Voting   - 03 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 23 Jun 2021 16 Jul 2021 Active
Proxy Voting   - 11 May 2021 07 Jun 2021 Active
Proxy Voting   - 07 Apr 2021 16 Apr 2021 Active
Proxy Voting   - 10 Mar 2021 06 Apr 2021 Active
Proxy Voting   - 22 Sep 2020 15 Oct 2020 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online