Array ( [0] => Array ( [B] => Array ( [x8] => 11354909077 [x9] => 1765000000000 [xid_ins_capco] => SECUR_____3bad550000013000337fb40a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - BUANA LINTAS LAUTAN Tbk, PT (d/h BUANA LISTYA TAMA Tbk, PT)
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 Open High Low Close Volume Value Freq
21 Aug 2018 0 127 121 125 1,172,415 14,616,904,000 552
23 Aug 2018 0 129 122 122 45,862 571,819,300 350
24 Aug 2018 0 124 120 122 22,650 275,225,900 176
27 Aug 2018 0 125 121 122 567,012 6,999,948,000 277
28 Aug 2018 0 124 121 121 25,520 312,249,000 190
29 Aug 2018 0 131 121 131 221,945 2,811,046,400 616
30 Aug 2018 0 140 130 133 665,277 8,894,933,100 1,449
31 Aug 2018 0 137 127 136 549,274 7,442,157,400 444
03 Sep 2018 0 138 131 133 31,538 424,886,600 216
04 Sep 2018 0 135 125 125 248,431 3,304,700,800 223
05 Sep 2018 0 127 114 116 315,639 3,900,856,900 435
06 Sep 2018 0 126 116 124 862,150 10,450,801,600 466
07 Sep 2018 0 135 124 133 388,098 4,966,896,200 331
10 Sep 2018 0 134 129 130 164,594 2,177,733,000 317
12 Sep 2018 0 133 128 130 852,172 11,141,592,900 382
13 Sep 2018 0 132 125 128 263,825 3,444,419,300 290
14 Sep 2018 0 140 127 137 1,039,026 13,667,341,100 1,079
17 Sep 2018 0 148 137 137 942,422 13,439,067,500 2,471
18 Sep 2018 0 145 138 141 615,779 8,718,395,700 1,011
19 Sep 2018 0 173 141 169 2,314,025 36,148,957,000 5,883
20 Sep 2018 0 172 151 153 929,354 14,626,625,700 3,964
21 Sep 2018 0 158 143 145 1,084,988 16,409,087,700 1,964
24 Sep 2018 0 148 137 141 627,583 8,866,687,700 1,551
25 Sep 2018 0 154 140 147 779,811 11,500,058,600 2,405
26 Sep 2018 0 162 148 156 963,264 15,066,915,300 3,927
27 Sep 2018 0 160 149 152 460,599 7,058,372,200 1,452
28 Sep 2018 0 157 152 153 850,208 13,062,151,400 1,040
01 Oct 2018 0 168 153 162 1,237,983 20,122,696,600 5,308
02 Oct 2018 0 165 150 155 631,773 9,879,644,300 2,885
03 Oct 2018 0 161 151 158 327,501 5,080,456,300 1,754
04 Oct 2018 0 160 152 154 173,506 2,701,546,100 980
05 Oct 2018 0 160 151 158 887,463 13,936,068,500 1,179
08 Oct 2018 0 161 155 157 183,606 2,900,377,500 822
09 Oct 2018 0 158 153 154 125,008 1,936,512,900 608
10 Oct 2018 0 158 154 154 83,878 1,305,712,600 527
11 Oct 2018 0 154 142 145 283,706 4,132,992,100 1,519
12 Oct 2018 0 151 144 147 763,252 11,306,678,400 776
15 Oct 2018 0 157 148 153 427,750 6,540,681,900 1,795
16 Oct 2018 0 156 150 150 135,770 2,069,643,900 852
17 Oct 2018 0 157 152 152 156,399 2,410,262,600 853
18 Oct 2018 0 155 152 153 59,257 907,492,300 315
19 Oct 2018 0 157 150 156 743,911 11,522,522,500 914
22 Oct 2018 0 164 158 158 213,573 3,416,551,600 1,331
23 Oct 2018 0 158 153 154 114,972 1,778,397,500 702
24 Oct 2018 0 156 146 147 126,090 1,889,077,100 657
25 Oct 2018 0 148 141 147 492,291 7,150,881,400 719
26 Oct 2018 0 150 144 144 523,891 7,690,004,300 561
29 Oct 2018 0 147 135 135 112,919 1,569,203,600 545
30 Oct 2018 0 138 122 136 451,728 5,768,346,600 2,339
31 Oct 2018 0 138 131 135 198,648 2,680,695,400 729
01 Nov 2018 0 138 129 135 518,567 7,025,762,900 731
02 Nov 2018 0 139 134 137 583,565 7,989,120,600 495
05 Nov 2018 0 142 136 139 61,444 855,168,800 305
06 Nov 2018 0 141 136 136 157,002 2,168,931,200 364
07 Nov 2018 0 140 133 137 167,476 2,295,445,500 389
08 Nov 2018 0 143 137 139 743,275 10,425,378,000 524
09 Nov 2018 0 143 135 137 634,296 8,804,265,300 456
12 Nov 2018 0 140 136 139 625,230 8,654,214,100 304
13 Nov 2018 0 140 135 135 21,453 292,370,900 199
14 Nov 2018 0 138 132 135 423,804 5,721,985,800 310
15 Nov 2018 0 137 134 135 26,080 351,361,500 132
16 Nov 2018 0 137 134 135 30,166 407,154,000 159
19 Nov 2018 0 138 135 136 51,610 704,519,800 232
21 Nov 2018 0 137 134 135 49,521 671,874,700 209
22 Nov 2018 0 137 129 135 289,995 3,916,388,100 538
23 Nov 2018 0 135 131 133 52,552 694,859,900 246
26 Nov 2018 0 133 126 133 94,701 1,226,232,000 530
27 Nov 2018 0 130 127 127 45,966 589,580,300 234
28 Nov 2018 0 130 127 128 17,561 225,720,900 161
29 Nov 2018 0 130 126 127 34,869 444,469,500 217
30 Nov 2018 0 128 124 124 41,218 515,945,500 266
03 Dec 2018 0 127 122 123 78,717 975,981,700 524
04 Dec 2018 0 129 122 128 96,942 1,218,165,700 453
05 Dec 2018 0 132 125 125 118,650 1,516,841,200 887
06 Dec 2018 0 128 123 124 34,315 429,224,300 320
07 Dec 2018 0 129 124 124 273,541 3,439,810,500 465
10 Dec 2018 0 126 122 122 37,450 461,788,900 334
11 Dec 2018 0 124 121 122 26,319 321,101,800 295
12 Dec 2018 0 131 122 127 177,632 2,267,091,200 979
13 Dec 2018 0 134 125 125 294,701 3,779,004,900 1,644
14 Dec 2018 0 127 123 127 84,680 1,056,784,500 537
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

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