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
3,405,697,654 (Total)
As of 18 May 2021
20.72% Scripless = 705,697,654.000
Local Percentage
20.72%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 250 240 244 30,993 761,485,000 482
27 May 2020 0 252 242 248 54,663 1,347,792,800 760
28 May 2020 0 250 246 248 12,734 316,182,400 155
29 May 2020 0 254 244 248 70,578 1,764,033,200 1,133
02 Jun 2020 0 254 242 252 58,902 1,470,157,600 533
12 Jun 2020 0 238 234 236 15,503 365,732,800 159
15 Jun 2020 0 268 234 268 165,214 4,161,308,800 1,199
16 Jun 2020 0 300 250 282 271,614 7,550,198,000 1,766
17 Jun 2020 0 286 274 280 54,818 1,535,628,600 468
18 Jun 2020 0 284 276 278 28,515 798,910,400 241
19 Jun 2020 0 310 278 308 270,343 8,051,622,600 1,598
22 Jun 2020 0 314 288 296 135,708 3,978,401,600 768
23 Jun 2020 0 302 276 278 62,235 1,765,852,600 286
24 Jun 2020 0 274 260 262 9,197 240,660,000 96
25 Jun 2020 0 268 244 244 4,530 113,251,000 74
26 Jun 2020 0 244 228 228 12,588 288,015,000 281
29 Jun 2020 0 234 218 232 3,834 88,094,400 191
30 Jun 2020 0 268 230 230 7,693 190,132,800 163
03 Jul 2020 0 256 234 246 2,669 63,686,000 129
07 Jul 2020 0 258 242 244 1,771 43,509,200 71
09 Jul 2020 0 268 240 246 1,345 33,067,800 58
10 Jul 2020 0 252 230 236 950 22,383,200 61
13 Jul 2020 0 250 236 244 566 13,613,400 20
14 Jul 2020 0 290 232 244 5,962 153,690,200 106
15 Jul 2020 0 254 240 248 1,135 27,459,400 33
16 Jul 2020 0 258 232 232 2,481 57,800,200 64
22 Jul 2020 0 248 240 242 5,774 139,819,800 180
23 Jul 2020 0 242 232 232 2 47,400 2
24 Jul 2020 0 242 230 232 4,382 101,990,800 142
28 Jul 2020 0 256 238 252 12,998 318,106,600 784
29 Jul 2020 0 262 246 256 13,112 331,231,400 741
30 Jul 2020 0 256 250 252 18,413 467,112,400 770
03 Aug 2020 0 262 250 262 17,935 457,206,600 942
04 Aug 2020 0 274 260 270 9,504 251,115,200 384
05 Aug 2020 0 280 270 280 13,851 377,099,200 475
07 Aug 2020 0 294 276 290 22,643 639,581,400 661
10 Aug 2020 0 302 290 302 28,397 840,145,400 1,590
11 Aug 2020 0 304 300 302 10,721 323,139,000 667
12 Aug 2020 0 308 300 308 21,536 657,545,200 1,264
13 Aug 2020 0 316 308 310 14,902 464,850,400 364
14 Aug 2020 0 318 312 316 16,793 527,937,800 335
19 Aug 2020 0 320 316 320 12,561 400,732,600 678
24 Aug 2020 0 324 316 316 17,153 547,135,800 350
25 Aug 2020 0 330 316 330 6,064 192,937,800 96
28 Aug 2020 0 350 340 344 8,387 288,577,200 104
31 Aug 2020 0 348 342 344 9,740 335,897,200 514
01 Sep 2020 0 346 342 346 7,150 244,752,000 99
02 Sep 2020 0 358 346 350 9,415 327,817,200 263
03 Sep 2020 0 358 336 338 16,632 577,103,000 770
04 Sep 2020 0 338 316 316 17,221 561,180,000 468
07 Sep 2020 0 304 294 294 2,222 66,107,800 89
08 Sep 2020 0 282 274 274 1,203 33,137,600 136
10 Sep 2020 0 276 250 256 2,195 57,280,800 160
11 Sep 2020 0 266 240 262 1,919 49,799,600 45
15 Sep 2020 0 262 246 262 5,140 131,518,000 62
17 Sep 2020 0 244 230 230 651 15,134,200 39
18 Sep 2020 0 220 214 220 1,668 35,810,600 63
23 Sep 2020 0 228 214 224 20,160 455,740,800 571
24 Sep 2020 0 230 212 218 17,694 385,384,000 752
25 Sep 2020 0 224 218 222 15,152 333,352,000 682
28 Sep 2020 0 234 216 216 25,326 553,805,000 933
29 Sep 2020 0 216 208 214 31,101 660,918,400 1,316
30 Sep 2020 0 216 206 216 24,554 520,589,600 819
01 Oct 2020 0 222 208 218 23,932 520,815,200 1,035
02 Oct 2020 0 226 208 216 36,854 807,280,200 1,235
05 Oct 2020 0 218 202 216 16,220 351,768,400 135
06 Oct 2020 0 236 214 218 27,173 587,312,600 1,112
07 Oct 2020 0 218 210 218 26,575 572,323,000 890
08 Oct 2020 0 220 208 208 432 9,221,200 37
09 Oct 2020 0 216 202 208 345 7,237,000 46
12 Oct 2020 0 210 202 208 438 9,133,600 54
13 Oct 2020 0 216 208 216 12,249 259,120,000 157
14 Oct 2020 0 236 208 222 20,546 441,324,600 855
15 Oct 2020 0 230 216 230 27,602 614,024,600 1,350
16 Oct 2020 0 232 214 228 26,849 602,647,200 983
19 Oct 2020 0 230 220 230 484 10,958,200 43
21 Oct 2020 0 224 214 214 711 15,582,000 38
22 Oct 2020 0 222 208 210 1,674 35,019,200 51
23 Oct 2020 0 216 197 204 714 14,268,400 45
26 Oct 2020 0 206 198 204 523 10,505,200 38
27 Oct 2020 0 204 196 202 401 7,975,400 41
02 Nov 2020 0 202 195 199 122 2,421,100 24
03 Nov 2020 0 202 194 199 229 4,558,500 24
04 Nov 2020 0 200 194 200 662 13,065,200 46
06 Nov 2020 0 222 200 202 292 5,892,400 50
09 Nov 2020 0 208 198 200 155 3,105,600 23
10 Nov 2020 0 204 195 197 546 10,900,600 45
12 Nov 2020 0 199 197 198 334 6,614,100 22
13 Nov 2020 0 196 194 194 265 5,155,300 39
20 Nov 2020 0 200 195 199 322 6,407,300 16
23 Nov 2020 0 199 186 198 299 5,855,100 50
25 Nov 2020 0 202 194 202 608 11,955,300 32
26 Nov 2020 0 210 194 210 1,980 40,107,100 59
27 Nov 2020 0 240 196 238 6,848 148,720,400 207
30 Nov 2020 0 260 222 244 1,386 33,420,400 93
01 Dec 2020 0 246 228 244 1,505 36,026,800 56
02 Dec 2020 0 244 234 240 2,169 51,813,600 39
03 Dec 2020 0 244 236 244 2,760 65,874,600 36
07 Dec 2020 0 250 234 250 1,473 35,017,200 40
08 Dec 2020 0 250 236 236 535 12,690,400 49
10 Dec 2020 0 240 234 236 2,846 66,997,600 42
11 Dec 2020 0 244 236 236 1,292 31,107,800 57
16 Dec 2020 0 238 218 238 2,145 50,052,400 65
18 Dec 2020 0 250 226 250 571 14,118,600 17
21 Dec 2020 0 250 238 250 2,543 61,897,800 94
22 Dec 2020 0 244 234 234 4,310 101,844,000 66
28 Dec 2020 0 238 224 234 263 6,174,000 23
29 Dec 2020 0 240 234 240 1,194 28,356,400 17
30 Dec 2020 0 240 236 240 473 11,273,800 30
04 Jan 2021 0 242 236 242 304 7,298,400 26
06 Jan 2021 0 246 238 246 2,329 56,575,200 67
07 Jan 2021 0 270 238 270 16,023 397,141,400 187
08 Jan 2021 0 320 260 300 21,719 619,261,600 248
11 Jan 2021 0 312 286 296 21,840 639,458,600 209
12 Jan 2021 0 320 286 320 20,684 621,680,200 234
13 Jan 2021 0 326 300 322 20,740 656,674,200 311
14 Jan 2021 0 332 316 330 32,102 1,037,728,200 294
15 Jan 2021 0 342 320 340 32,774 1,081,757,600 518
18 Jan 2021 0 336 320 320 457 14,701,200 35
19 Jan 2021 0 320 298 306 4,077 122,164,200 38
20 Jan 2021 0 302 296 302 13,730 410,021,600 194
21 Jan 2021 0 308 302 304 17,311 528,435,000 267
22 Jan 2021 0 304 288 288 15,590 462,736,200 209
25 Jan 2021 0 290 270 270 1,556 42,046,600 20
28 Jan 2021 0 262 250 258 25,411 653,374,200 388
01 Feb 2021 0 252 234 238 351 8,329,200 19
02 Feb 2021 0 238 234 238 4,610 108,818,000 35
03 Feb 2021 0 250 226 250 9,359 229,122,200 63
05 Feb 2021 0 256 254 256 399 10,178,200 20
08 Feb 2021 0 256 240 256 369 9,263,600 41
10 Feb 2021 0 270 234 270 23,363 597,791,400 233
15 Feb 2021 0 280 270 280 19,377 529,191,600 376
17 Feb 2021 0 280 270 278 543 15,109,400 26
18 Feb 2021 0 274 260 270 24,042 646,693,000 438
19 Feb 2021 0 270 260 270 155 4,055,800 11
23 Feb 2021 0 272 258 258 2,372 64,349,000 30
24 Feb 2021 0 258 252 254 604 15,457,000 8
25 Feb 2021 0 252 238 238 1,124 26,926,800 45
26 Feb 2021 0 244 222 224 172 3,936,600 34
04 Mar 2021 0 244 230 236 15,232 359,473,800 22
05 Mar 2021 0 236 224 226 117 2,651,200 22
16 Mar 2021 0 236 230 232 67 1,555,200 10
18 Mar 2021 0 238 226 228 239 5,420,000 7
22 Mar 2021 0 240 222 240 23,162 550,193,000 187
23 Mar 2021 0 240 226 236 987 22,662,600 20
24 Mar 2021 0 234 222 222 63 1,452,600 5
25 Mar 2021 0 238 222 232 24,074 556,463,800 204
26 Mar 2021 0 230 222 222 212 4,756,400 18
29 Mar 2021 0 234 212 234 706 15,567,600 30
01 Apr 2021 0 240 218 238 32,724 765,673,000 323
07 Apr 2021 0 250 226 250 10,931 268,139,800 105
08 Apr 2021 0 258 250 258 30,715 779,798,200 346
09 Apr 2021 0 276 242 252 46,059 1,201,856,200 928
12 Apr 2021 0 254 236 240 3,408 82,395,000 168
13 Apr 2021 0 264 240 252 5,243 132,146,200 205
14 Apr 2021 0 256 252 256 1,765 44,778,600 80
16 Apr 2021 0 286 256 286 59,617 1,658,708,000 1,240
19 Apr 2021 0 290 278 282 2,880 81,798,000 82
21 Apr 2021 0 308 288 300 59,908 1,785,996,600 1,366
22 Apr 2021 0 310 288 296 1,554 46,225,200 94
23 Apr 2021 0 312 296 304 54,056 1,641,228,000 1,032
28 Apr 2021 0 302 288 298 1,000 29,342,200 37
30 Apr 2021 0 310 300 300 223 6,878,800 37
03 May 2021 0 300 296 300 412 12,267,400 23
04 May 2021 0 300 298 298 92 2,753,200 13
05 May 2021 0 308 298 306 185 5,564,800 22
07 May 2021 0 304 298 298 445 13,356,600 15
17 May 2021 0 300 290 300 239 7,082,800 6

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 Jul 2020 10 Aug 2020 Active