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
3,412,565,410 (Total)
As of 25 Jan 2022
20.88% Scripless = 712,565,410.000
Local Percentage
20.88%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
18 May 2021 0 312 300 306 25,482 777,907,600 267
20 May 2021 0 314 290 308 3,692 113,053,600 109
21 May 2021 0 336 308 324 18,464 592,542,200 397
24 May 2021 0 334 320 320 5,451 176,964,800 139
25 May 2021 0 320 308 310 8,196 258,983,200 141
27 May 2021 0 320 310 318 8,134 255,060,400 274
28 May 2021 0 318 306 314 11,305 354,181,000 261
31 May 2021 0 332 314 320 7,837 251,881,200 208
02 Jun 2021 0 330 320 322 5,012 162,768,800 226
03 Jun 2021 0 328 322 322 262 8,478,000 20
04 Jun 2021 0 322 300 322 8,403 262,411,600 120
08 Jun 2021 0 370 320 368 17,397 610,192,200 272
09 Jun 2021 0 390 368 388 16,647 629,244,400 253
10 Jun 2021 0 400 370 400 13,956 546,603,200 345
11 Jun 2021 0 400 372 400 2,708 103,417,400 152
14 Jun 2021 0 400 372 398 4,917 185,852,200 147
16 Jun 2021 0 398 376 390 713 27,156,400 32
17 Jun 2021 0 400 376 392 11,592 452,806,800 201
18 Jun 2021 0 396 378 382 166 6,402,800 21
21 Jun 2021 0 420 382 420 12,366 489,352,600 351
22 Jun 2021 0 454 420 424 18,105 792,259,000 506
23 Jun 2021 0 450 424 442 15,887 699,377,600 509
24 Jun 2021 0 520 448 470 7,274 349,090,900 353
25 Jun 2021 0 500 452 468 3,235 153,724,600 111
28 Jun 2021 0 474 468 474 928 43,623,200 60
29 Jun 2021 0 550 478 550 1,499 79,605,200 119
30 Jun 2021 0 685 515 515 13,082 788,484,000 870
01 Jul 2021 0 540 500 530 3,187 165,780,000 178
02 Jul 2021 0 660 530 600 16,476 1,015,925,500 1,003
05 Jul 2021 0 750 600 750 20,243 1,474,720,000 1,464
06 Jul 2021 0 775 700 700 10,232 723,422,000 583
07 Jul 2021 0 730 655 715 4,288 289,859,000 297
08 Jul 2021 0 850 730 800 5,312 414,654,000 521
09 Jul 2021 0 865 755 780 3,063 246,125,500 258
12 Jul 2021 0 785 740 750 2,228 168,256,500 133
13 Jul 2021 0 750 700 720 4,779 346,579,000 158
14 Jul 2021 0 765 700 735 7,437 544,292,000 171
15 Jul 2021 0 800 710 800 22,276 1,678,969,500 569
16 Jul 2021 0 1,000 760 995 21,969 2,016,281,000 935
19 Jul 2021 0 1,090 930 1,010 8,796 863,057,000 727
21 Jul 2021 0 1,020 945 975 12,970 1,245,624,000 354
22 Jul 2021 0 1,000 975 980 8,857 871,200,500 235
23 Jul 2021 0 990 915 930 7,127 682,003,500 315
26 Jul 2021 0 1,000 930 980 25,052 2,435,680,000 491
27 Jul 2021 0 990 920 925 2,397 229,740,500 228
28 Jul 2021 0 925 865 900 2,704 237,919,000 270
29 Jul 2021 0 955 840 925 8,662 762,181,000 340
30 Jul 2021 0 920 900 900 316 28,612,000 51
02 Aug 2021 0 900 850 890 379 33,169,000 93
03 Aug 2021 0 900 865 900 630 55,099,500 77
04 Aug 2021 0 955 870 900 1,390 125,946,500 96
05 Aug 2021 0 900 870 900 189 16,706,500 32
06 Aug 2021 0 905 860 900 931 82,840,500 60
09 Aug 2021 0 910 855 905 713 63,526,500 62
10 Aug 2021 0 905 860 890 231 20,323,000 29
12 Aug 2021 0 905 860 880 1,293 111,926,000 53
13 Aug 2021 0 880 830 830 1,078 90,426,500 83
16 Aug 2021 0 830 775 775 922 71,970,500 63
18 Aug 2021 0 775 725 725 331 24,106,000 39
19 Aug 2021 0 725 675 675 331 22,416,500 24
20 Aug 2021 0 810 630 750 11,077 749,146,500 321
23 Aug 2021 0 770 745 770 1,074 81,038,000 86
24 Aug 2021 0 775 740 740 278 21,227,500 30
25 Aug 2021 0 765 725 765 395 29,602,500 34
26 Aug 2021 0 765 720 765 798 60,023,000 50
27 Aug 2021 0 765 720 765 247 18,702,500 22
30 Aug 2021 0 770 730 750 101 7,631,000 15
01 Sep 2021 0 760 750 750 207 15,540,000 8
02 Sep 2021 0 750 700 700 571 40,343,500 22
03 Sep 2021 0 700 660 690 1,768 123,587,000 46
06 Sep 2021 0 725 665 720 1,339 92,670,500 43
07 Sep 2021 0 750 705 750 1,079 78,857,500 39
08 Sep 2021 0 800 750 800 1,954 151,185,000 72
09 Sep 2021 0 805 750 785 1,027 80,450,500 65
10 Sep 2021 0 795 755 795 262 20,614,000 23
14 Sep 2021 0 795 795 795 86 6,837,000 3
15 Sep 2021 0 795 755 795 362 28,216,000 22
16 Sep 2021 0 795 745 755 78 6,102,000 11
17 Sep 2021 0 800 720 745 479 35,679,000 40
20 Sep 2021 0 800 750 800 3,606 281,765,500 88
21 Sep 2021 0 900 800 890 3,181 274,301,500 216
22 Sep 2021 0 975 890 970 3,934 363,611,500 243
23 Sep 2021 0 1,005 915 1,000 1,186 115,869,500 119
24 Sep 2021 0 1,000 950 950 614 58,530,000 45
27 Sep 2021 0 1,075 910 1,060 2,367 238,613,000 178
28 Sep 2021 0 1,320 1,095 1,200 7,400 877,615,000 740
29 Sep 2021 0 1,245 1,150 1,175 1,664 200,955,000 199
30 Sep 2021 0 1,400 1,175 1,395 5,043 659,924,000 494
01 Oct 2021 0 1,605 1,330 1,605 11,856 1,818,419,500 828
04 Oct 2021 0 1,750 1,610 1,735 8,761 1,484,651,000 713
05 Oct 2021 0 1,755 1,640 1,645 3,948 670,049,000 380
06 Oct 2021 0 1,670 1,550 1,640 3,169 512,117,000 343
07 Oct 2021 0 1,640 1,530 1,530 1,821 281,153,500 152
08 Oct 2021 0 1,505 1,440 1,500 5,534 818,942,000 237
11 Oct 2021 0 1,500 1,395 1,500 1,118 159,882,000 190
12 Oct 2021 0 1,505 1,415 1,440 881 128,503,500 120
13 Oct 2021 0 1,585 1,345 1,580 2,399 360,413,000 263
14 Oct 2021 0 1,615 1,560 1,575 2,106 333,536,500 205
19 Oct 2021 0 1,610 1,575 1,600 3,024 482,413,500 184
21 Oct 2021 0 1,600 1,565 1,585 2,675 423,584,000 131
22 Oct 2021 0 1,615 1,575 1,615 2,689 431,598,500 148
25 Oct 2021 0 1,680 1,610 1,680 4,876 802,061,000 337
26 Oct 2021 0 1,785 1,680 1,785 11,100 1,922,913,000 577
27 Oct 2021 0 1,830 1,730 1,830 9,593 1,705,070,000 586
28 Oct 2021 0 1,845 1,800 1,800 4,621 837,054,000 266
29 Oct 2021 0 1,870 1,795 1,870 9,391 1,730,751,000 412
01 Nov 2021 0 1,870 1,810 1,815 11,522 2,110,384,500 471
02 Nov 2021 0 1,845 1,815 1,845 6,258 1,144,897,000 304
03 Nov 2021 0 1,880 1,830 1,880 6,562 1,221,872,000 301
04 Nov 2021 0 1,930 1,860 1,925 10,187 1,948,457,000 531
05 Nov 2021 0 1,935 1,900 1,930 8,261 1,586,485,500 396
08 Nov 2021 0 1,975 1,925 1,975 9,379 1,831,814,500 403
09 Nov 2021 0 2,020 1,975 2,010 7,592 1,520,419,500 350
10 Nov 2021 0 2,050 1,990 2,020 10,909 2,201,775,000 438
11 Nov 2021 0 2,020 1,955 1,975 7,914 1,568,979,500 334
12 Nov 2021 0 2,000 1,955 1,955 9,096 1,800,203,000 361
16 Nov 2021 0 1,920 1,905 1,905 3,210 614,642,500 164
17 Nov 2021 0 1,935 1,905 1,930 4,231 815,359,500 223
19 Nov 2021 0 1,980 1,930 1,965 6,077 1,189,988,500 312
22 Nov 2021 0 1,965 1,915 1,920 5,182 1,005,069,500 282
23 Nov 2021 0 1,935 1,905 1,915 4,947 952,416,000 205
24 Nov 2021 0 1,935 1,915 1,930 5,023 969,505,000 222
25 Nov 2021 0 1,950 1,915 1,935 5,182 1,001,355,000 253
26 Nov 2021 0 2,030 1,940 2,020 12,441 2,464,993,500 564
29 Nov 2021 0 2,030 1,985 1,985 8,557 1,717,626,500 371
30 Nov 2021 0 1,985 1,860 1,860 4,891 948,350,500 231
01 Dec 2021 0 1,850 1,730 1,730 1,916 335,116,000 160
02 Dec 2021 0 1,720 1,670 1,675 8,285 1,398,488,000 301
03 Dec 2021 0 1,675 1,605 1,655 11,281 1,846,666,000 262
08 Dec 2021 0 1,420 1,335 1,335 870 119,615,500 55
10 Dec 2021 0 1,200 1,160 1,160 579 67,328,000 56
13 Dec 2021 0 1,115 1,080 1,080 2,326 253,002,000 133
15 Dec 2021 0 990 935 935 3,070 288,961,500 94
16 Dec 2021 0 900 870 870 1,985 172,725,500 76
17 Dec 2021 0 1,085 810 1,085 16,937 1,647,101,500 1,135
20 Dec 2021 0 1,355 1,100 1,355 32,112 4,200,091,500 2,925
21 Dec 2021 0 1,585 1,265 1,265 23,312 3,249,638,500 1,478
22 Dec 2021 0 1,200 1,180 1,180 1,024 120,937,000 95
23 Dec 2021 0 1,180 1,100 1,100 481 53,359,000 73
24 Dec 2021 0 1,100 1,025 1,025 17,959 1,851,283,000 784
27 Dec 2021 0 1,030 955 955 23,285 2,249,112,000 584
28 Dec 2021 0 1,000 895 975 5,258 504,188,500 421
29 Dec 2021 0 985 940 940 3,028 290,411,500 198
30 Dec 2021 0 940 875 875 5,703 506,384,500 303
03 Jan 2022 0 925 875 890 1,142 102,904,000 166
04 Jan 2022 0 910 880 885 1,115 99,344,000 134
05 Jan 2022 0 960 885 910 1,862 170,243,500 168
06 Jan 2022 0 930 860 860 1,528 136,546,000 120
07 Jan 2022 0 890 840 880 2,627 225,107,000 148
10 Jan 2022 0 890 820 830 2,584 213,995,000 274
11 Jan 2022 0 900 775 885 6,174 521,136,000 437
12 Jan 2022 0 890 825 825 2,704 225,472,500 170
13 Jan 2022 0 870 770 825 3,806 309,185,500 276
14 Jan 2022 0 880 780 800 2,780 222,079,000 175
17 Jan 2022 0 800 755 765 1,215 93,796,500 97
18 Jan 2022 0 955 745 760 7,919 660,095,000 770
19 Jan 2022 0 800 750 770 1,096 83,644,000 161
20 Jan 2022 0 770 720 760 4,814 354,294,500 385
21 Jan 2022 0 790 755 760 996 76,570,000 110
24 Jan 2022 0 790 735 765 951 72,622,500 106
25 Jan 2022 0 775 730 740 549 41,007,500 84

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 Jul 2021 12 Aug 2021 Active
Proxy Voting   - 16 Jul 2020 10 Aug 2020 Active