Efek Terdaftar

BATULICIN NUSANTARA MARITIM Tbk, PT

Security name
BATULICIN NUSANTARA MARITIM Tbk
Issuer
BATULICIN NUSANTARA MARITIM Tbk, PT
ISIN Code
ID1000154701
Short Code
BESS
Type
Saham Biasa
Listing Date
09 Maret 2020
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
700,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
3,440,455,528 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 610 590 605 558 33,584,000 96
07 Jun 2022 0 605 570 570 3,022 176,132,000 146
08 Jun 2022 0 585 535 540 2,360 128,039,000 183
09 Jun 2022 0 580 505 515 3,840 205,558,500 245
10 Jun 2022 0 570 490 490 4,316 229,082,700 203
13 Jun 2022 0 525 484 510 1,627 80,376,800 94
14 Jun 2022 0 525 484 494 1,820 89,970,600 170
15 Jun 2022 0 515 478 478 1,533 75,165,500 109
16 Jun 2022 0 492 450 482 1,152 54,321,200 132
17 Jun 2022 0 520 460 470 2,183 104,160,400 129
20 Jun 2022 0 505 438 444 2,348 105,464,500 194
21 Jun 2022 0 448 438 440 2,930 129,295,200 97
22 Jun 2022 0 450 440 440 428 18,968,200 72
23 Jun 2022 0 444 428 440 476 20,705,600 49
27 Jun 2022 0 448 442 446 278 12,339,800 21
28 Jun 2022 0 460 416 416 1,502 64,046,000 145
29 Jun 2022 0 440 416 422 367 15,566,800 54
01 Jul 2022 0 440 398 410 2,032 87,491,000 111
04 Jul 2022 0 478 384 412 548 22,645,400 127
05 Jul 2022 0 420 412 416 228 9,496,800 41
06 Jul 2022 0 462 390 462 791 33,984,000 77
07 Jul 2022 0 462 430 430 1,549 67,065,600 353
08 Jul 2022 0 400 400 400 1,075 43,000,000 83
11 Jul 2022 0 380 372 372 6,853 254,991,600 254
12 Jul 2022 0 362 346 348 10,199 353,800,800 422
13 Jul 2022 0 370 348 352 2,526 89,773,200 244
14 Jul 2022 0 356 328 328 4,955 164,080,600 366
15 Jul 2022 0 344 306 308 4,721 146,121,200 373
18 Jul 2022 0 338 288 314 3,063 94,352,000 365
19 Jul 2022 0 322 294 310 59,380 1,838,110,200 593
20 Jul 2022 0 318 290 292 59,382 1,773,897,000 588
21 Jul 2022 0 304 288 296 4,651 138,157,600 344
22 Jul 2022 0 304 294 298 10,893 322,533,200 189
25 Jul 2022 0 310 294 300 6,053 182,774,600 812
26 Jul 2022 0 316 300 304 27,231 832,734,000 994
27 Jul 2022 0 314 304 314 40,163 1,234,815,400 391
28 Jul 2022 0 320 304 306 37,635 1,170,196,200 422
29 Jul 2022 0 310 286 294 36,543 1,077,279,600 655
01 Aug 2022 0 294 274 274 43,205 1,194,677,400 731
02 Aug 2022 0 274 256 260 45,184 1,178,892,200 598
03 Aug 2022 0 270 244 246 12,126 306,837,400 410
04 Aug 2022 0 252 230 234 13,323 312,873,800 489
05 Aug 2022 0 238 218 220 36,350 800,510,000 744
08 Aug 2022 0 230 206 218 32,015 690,102,400 654
09 Aug 2022 0 226 208 216 32,446 685,264,800 499
10 Aug 2022 0 216 206 212 8,749 182,411,400 278
11 Aug 2022 0 216 198 198 151,687 3,041,694,800 1,614
12 Aug 2022 0 202 186 188 34,423 652,054,400 2,718
15 Aug 2022 0 189 175 175 60,968 1,075,559,700 941
16 Aug 2022 0 236 166 236 414,176 8,808,794,600 11,425
18 Aug 2022 0 294 246 254 817,857 22,580,253,000 16,059
19 Aug 2022 0 290 256 268 379,676 10,509,405,800 8,431
23 Aug 2022 0 260 242 242 130,557 3,176,162,400 2,121
24 Aug 2022 0 242 226 234 64,072 1,461,670,800 1,611
25 Aug 2022 0 260 232 250 171,768 4,291,294,600 4,028
26 Aug 2022 0 258 234 236 120,012 2,954,092,800 2,096
29 Aug 2022 0 252 228 242 77,046 1,858,180,600 1,311
30 Aug 2022 0 252 232 238 117,494 2,780,307,000 1,029
31 Aug 2022 0 242 234 236 13,905 327,915,600 377
01 Sep 2022 0 246 230 234 37,623 890,871,800 539
02 Sep 2022 0 242 230 232 36,172 852,219,400 483
05 Sep 2022 0 234 224 232 30,746 707,623,400 577
06 Sep 2022 0 236 224 226 36,247 830,609,200 632
07 Sep 2022 0 234 226 232 89,020 2,046,544,800 746
08 Sep 2022 0 236 222 232 58,981 1,342,001,200 791
09 Sep 2022 0 234 226 226 10,726 245,262,400 294
12 Sep 2022 0 232 224 228 50,431 1,149,460,000 467
13 Sep 2022 0 234 224 230 48,720 1,113,059,000 509
14 Sep 2022 0 230 224 228 10,913 248,024,200 303
15 Sep 2022 0 228 218 228 100,846 2,278,810,400 366
16 Sep 2022 0 228 222 222 47,121 1,055,347,400 294
19 Sep 2022 0 222 208 208 25,394 531,662,200 656
20 Sep 2022 0 212 198 200 25,575 513,205,200 453
21 Sep 2022 0 228 200 206 178,906 3,794,970,800 2,191
22 Sep 2022 0 212 200 210 44,020 910,003,400 760
23 Sep 2022 0 216 199 206 29,128 599,709,200 528
26 Sep 2022 0 210 200 200 54,219 1,094,858,800 301
27 Sep 2022 0 204 199 202 33,961 684,763,600 259
28 Sep 2022 0 206 200 204 41,692 848,504,200 325
29 Sep 2022 0 208 202 202 9,851 200,706,000 241
30 Sep 2022 0 204 190 198 50,918 999,437,800 450
03 Oct 2022 0 208 199 204 53,055 1,081,489,900 355
04 Oct 2022 0 204 199 199 41,334 825,281,900 328
05 Oct 2022 0 234 196 216 120,107 2,596,544,400 3,896
06 Oct 2022 0 234 208 212 94,804 2,060,507,200 1,577
07 Oct 2022 0 216 204 204 61,820 1,276,444,000 497
10 Oct 2022 0 212 202 206 56,293 1,174,713,200 450
11 Oct 2022 0 208 200 204 50,485 1,030,212,400 234
12 Oct 2022 0 208 196 199 5,911 117,932,100 291
13 Oct 2022 0 204 194 199 57,059 1,135,401,700 242
14 Oct 2022 0 202 194 195 21,818 429,797,100 232
17 Oct 2022 0 197 187 193 4,892 93,542,000 227
18 Oct 2022 0 197 193 195 2,831 55,041,200 200
19 Oct 2022 0 200 193 195 3,995 77,670,300 199
20 Oct 2022 0 208 195 198 7,872 158,103,600 405
21 Oct 2022 0 206 196 199 90,209 1,778,007,000 268
24 Oct 2022 0 214 199 204 32,494 665,986,700 806
25 Oct 2022 0 230 200 202 11,163 227,545,600 290
26 Oct 2022 0 210 200 204 13,791 277,600,000 144
27 Oct 2022 0 206 202 204 5,213 106,308,600 123
28 Oct 2022 0 206 202 202 9,495 193,227,800 143
31 Oct 2022 0 210 204 208 148,584 3,065,956,400 321
01 Nov 2022 0 214 208 210 19,142 402,834,600 469
02 Nov 2022 0 212 202 204 12,605 259,424,000 260
03 Nov 2022 0 208 202 204 9,937 201,434,200 163
04 Nov 2022 0 210 200 200 4,767 96,880,200 207
07 Nov 2022 0 204 199 199 13,263 264,932,100 232
08 Nov 2022 0 202 197 197 10,243 203,351,300 190
09 Nov 2022 0 200 197 197 5,662 111,713,900 140
10 Nov 2022 0 199 197 198 2,805 55,631,300 67
14 Nov 2022 0 196 192 193 4,204 81,313,000 180
15 Nov 2022 0 195 193 195 3,086 59,892,700 122
16 Nov 2022 0 199 194 199 1,597 31,218,800 74
17 Nov 2022 0 202 194 198 2,053 40,569,000 149
18 Nov 2022 0 200 194 195 2,960 57,632,100 101
22 Nov 2022 0 198 194 197 2,437 47,796,500 65
23 Nov 2022 0 198 194 194 6,218 120,877,700 68
24 Nov 2022 0 206 197 198 11,427 228,006,900 341
25 Nov 2022 0 202 196 196 7,178 142,457,700 153
28 Nov 2022 0 200 196 197 5,996 119,107,900 127
29 Nov 2022 0 199 196 199 21,824 429,867,400 99
30 Nov 2022 0 199 192 196 18,983 374,232,500 175
01 Dec 2022 0 197 191 191 16,496 319,790,900 225
02 Dec 2022 0 191 178 185 24,766 451,690,000 545
05 Dec 2022 0 185 176 182 7,328 131,993,000 245
06 Dec 2022 0 180 170 170 24,913 426,909,700 457
07 Dec 2022 0 187 170 179 10,730 191,624,000 560
08 Dec 2022 0 180 170 173 4,252 73,048,300 204
09 Dec 2022 0 180 165 180 7,270 122,810,400 493
13 Dec 2022 0 187 179 183 16,604 302,281,600 150
14 Dec 2022 0 189 177 179 2,908 53,418,000 145
15 Dec 2022 0 185 175 177 1,109 19,662,200 92
16 Dec 2022 0 181 175 178 3,904 69,394,100 93
19 Dec 2022 0 181 177 178 1,144 20,509,000 88
20 Dec 2022 0 180 171 174 3,342 58,409,900 113
21 Dec 2022 0 180 173 180 1,699 29,724,700 88
22 Dec 2022 0 180 176 177 2,193 38,664,500 68
23 Dec 2022 0 179 173 173 1,228 21,571,200 86
26 Dec 2022 0 176 172 172 1,878 32,437,400 69
27 Dec 2022 0 178 170 178 2,692 47,004,400 88
28 Dec 2022 0 177 170 170 2,886 50,205,200 118
29 Dec 2022 0 178 168 170 3,533 61,079,200 132
30 Dec 2022 0 174 168 170 872 14,886,200 83
02 Jan 2023 0 171 170 170 454 7,726,600 43
04 Jan 2023 0 175 171 173 1,168 20,112,400 66
05 Jan 2023 0 174 167 172 1,823 31,226,700 85
06 Jan 2023 0 172 167 168 960 16,171,400 62
09 Jan 2023 0 172 165 167 1,683 28,515,800 90
10 Jan 2023 0 175 168 169 2,980 50,742,700 159
12 Jan 2023 0 169 160 165 2,873 47,511,200 125
13 Jan 2023 0 169 163 164 1,065 17,568,200 80
16 Jan 2023 0 168 158 164 22,246 365,155,300 192
17 Jan 2023 0 170 154 170 7,147 115,761,600 201
18 Jan 2023 0 169 163 166 1,770 29,411,900 104
19 Jan 2023 0 175 163 170 3,654 60,866,300 171
20 Jan 2023 0 173 166 167 928 15,608,300 68
24 Jan 2023 0 167 164 166 3,306 54,608,400 109
25 Jan 2023 0 170 165 166 4,035 66,951,900 78
26 Jan 2023 0 170 160 170 7,716 127,248,500 214
27 Jan 2023 0 180 169 174 12,568 220,670,000 479
30 Jan 2023 0 184 174 180 8,013 143,958,100 322
31 Jan 2023 0 220 181 202 131,744 2,680,647,800 3,926
01 Feb 2023 0 206 188 188 31,980 608,009,300 959
02 Feb 2023 0 188 176 181 20,587 370,213,400 741
03 Feb 2023 0 185 179 182 2,789 50,582,200 251
06 Feb 2023 0 185 176 177 7,025 125,455,500 343
07 Feb 2023 0 180 174 180 6,966 123,555,000 209
08 Feb 2023 0 181 174 178 6,257 111,406,400 212
09 Feb 2023 0 181 177 179 3,979 71,539,000 150
10 Feb 2023 0 181 173 176 2,882 50,548,600 238
13 Feb 2023 0 176 169 169 5,592 95,773,800 214
14 Feb 2023 0 173 163 168 3,690 61,669,800 258
15 Feb 2023 0 174 166 168 7,843 133,540,000 251
16 Feb 2023 0 171 168 169 2,036 34,526,400 93
17 Feb 2023 0 184 169 176 23,383 411,395,300 642
20 Feb 2023 0 183 171 174 8,877 156,095,500 343
21 Feb 2023 0 181 171 177 2,290 39,975,700 151
22 Feb 2023 0 180 172 172 2,652 46,178,200 108
23 Feb 2023 0 175 170 170 5,383 93,345,300 104
24 Feb 2023 0 177 164 166 4,655 78,234,100 267
27 Feb 2023 0 175 166 168 5,134 88,197,800 176
28 Feb 2023 0 172 166 169 1,490 25,114,200 64
01 Mar 2023 0 172 165 167 5,151 86,717,200 143
02 Mar 2023 0 172 164 164 2,650 44,326,500 158
03 Mar 2023 0 170 163 165 1,506 24,756,800 113
06 Mar 2023 0 167 154 156 11,478 181,205,300 425
07 Mar 2023 0 160 146 147 15,720 231,430,400 473
08 Mar 2023 0 160 137 143 9,367 139,126,600 410
09 Mar 2023 0 150 136 139 2,798 38,941,300 193
10 Mar 2023 0 149 130 133 20,647 273,105,600 439
13 Mar 2023 0 148 137 140 18,906 266,066,600 292
14 Mar 2023 0 144 138 141 10,892 153,716,000 173
16 Mar 2023 0 146 141 142 12,879 183,051,100 82
17 Mar 2023 0 147 142 143 4,605 66,356,200 54
20 Mar 2023 0 148 143 147 6,076 87,852,300 99
24 Mar 2023 0 152 148 151 2,743 41,136,900 86
27 Mar 2023 0 160 148 153 3,898 60,113,100 128
28 Mar 2023 0 161 151 161 5,622 88,830,100 133
29 Mar 2023 0 167 156 162 5,064 82,753,800 140
03 Apr 2023 0 163 160 161 969 15,648,700 54
06 Apr 2023 0 163 155 161 1,015 16,283,100 57
10 Apr 2023 0 163 157 162 16,470 263,780,400 85
11 Apr 2023 0 162 158 161 3,962 63,396,000 64
12 Apr 2023 0 163 156 163 8,767 139,556,300 73
18 Apr 2023 0 161 155 155 2,271 35,588,000 175
26 Apr 2023 0 155 146 155 718 10,959,900 83
27 Apr 2023 0 158 148 156 2,126 32,670,400 151
28 Apr 2023 0 161 156 159 314 5,005,100 41
02 May 2023 0 160 151 158 3,017 47,191,700 296
02 May 2023 0 160 151 158 3,017 47,191,700 296
02 May 2023 0 160 151 158 3,017 47,191,700 296
02 May 2023 0 160 151 158 3,017 47,191,700 296
04 May 2023 0 155 150 154 1,736 26,340,200 72
09 May 2023 0 149 144 147 955 13,999,400 114
10 May 2023 0 148 142 147 2,950 42,308,100 179
11 May 2023 0 148 144 147 1,618 23,481,600 98
15 May 2023 0 149 145 148 816 12,006,300 55
16 May 2023 0 152 147 150 973 14,462,500 112
19 May 2023 0 152 141 148 2,726 39,281,400 162
22 May 2023 0 147 143 147 123 1,798,600 28
25 May 2023 0 152 144 150 2,416 36,196,100 132
29 May 2023 0 150 143 148 1,105 16,193,700 158
30 May 2023 0 148 145 147 247 3,618,100 149
31 May 2023 0 151 145 151 1,553 23,129,000 70

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 May 2023 22 Jun 2023 Active
Proxy Voting   - 13 Sep 2022 06 Oct 2022 Active
Proxy Voting   - 05 Jul 2022 28 Jul 2022 Active
Proxy Voting   - 19 Jul 2021 12 Aug 2021 Active
Proxy Voting   - 16 Jul 2020 10 Aug 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online