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
13,432,476,262 (Total)
As of 25 Jan 2022
100.00% Scripless = 13,432,476,262.000
Local Percentage
83.85%
Foreign Percentage
16.15%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 378 364 372 2,498,929 92,261,857,800 4,299
02 Feb 2021 0 384 362 366 2,730,364 102,160,978,000 5,491
03 Feb 2021 0 396 364 392 2,957,386 109,948,979,200 7,926
04 Feb 2021 0 394 366 368 2,999,636 114,758,913,400 8,937
05 Feb 2021 0 374 360 362 2,482,691 91,239,961,000 4,903
08 Feb 2021 0 362 342 348 3,021,297 106,888,180,600 7,990
09 Feb 2021 0 350 324 324 4,089,266 137,519,991,400 11,426
10 Feb 2021 0 326 302 304 4,891,069 151,593,989,400 14,844
11 Feb 2021 0 324 292 316 6,145,248 190,836,839,000 23,330
15 Feb 2021 0 326 312 316 3,878,469 123,185,356,600 14,088
16 Feb 2021 0 326 314 318 3,337,605 106,210,502,800 8,495
17 Feb 2021 0 320 306 306 3,340,555 105,367,770,600 7,481
18 Feb 2021 0 314 306 310 3,093,432 95,785,856,000 5,090
19 Feb 2021 0 320 308 310 2,844,916 88,899,763,600 5,385
22 Feb 2021 0 316 308 308 2,436,004 76,097,526,200 4,671
23 Feb 2021 0 314 308 310 2,242,233 69,721,904,600 3,107
24 Feb 2021 0 312 306 310 2,624,770 81,341,063,000 4,211
25 Feb 2021 0 312 308 308 2,340,287 72,514,755,600 3,834
26 Feb 2021 0 310 302 306 2,828,192 86,937,837,400 4,039
01 Mar 2021 0 310 306 308 2,641,293 81,213,713,000 3,397
02 Mar 2021 0 312 306 312 2,847,287 88,013,070,800 3,930
03 Mar 2021 0 314 306 310 3,055,852 95,036,590,800 4,248
04 Mar 2021 0 310 304 306 2,857,095 88,141,050,000 3,262
05 Mar 2021 0 308 302 306 3,028,114 92,584,434,200 3,271
08 Mar 2021 0 310 302 304 2,946,409 90,160,995,000 3,191
09 Mar 2021 0 308 302 306 3,241,167 98,602,430,800 3,440
10 Mar 2021 0 310 304 310 3,257,492 99,822,691,400 3,261
12 Mar 2021 0 312 308 312 3,357,359 103,700,177,000 3,962
15 Mar 2021 0 326 310 324 4,163,453 131,491,884,800 11,009
16 Mar 2021 0 328 312 316 3,682,392 118,831,331,600 7,008
17 Mar 2021 0 320 312 314 2,906,840 91,783,783,800 4,585
18 Mar 2021 0 318 310 312 3,369,316 105,710,400,400 4,256
19 Mar 2021 0 316 310 312 3,331,820 104,126,153,600 3,757
22 Mar 2021 0 318 310 314 3,434,612 107,669,937,000 4,422
23 Mar 2021 0 318 308 312 3,056,032 96,354,341,200 4,486
24 Mar 2021 0 312 304 304 3,541,143 109,644,419,600 4,165
25 Mar 2021 0 306 296 296 3,764,408 113,805,267,600 4,864
26 Mar 2021 0 306 296 300 3,480,392 103,986,671,000 3,650
29 Mar 2021 0 304 296 300 3,501,738 105,262,699,400 3,192
30 Mar 2021 0 306 298 300 3,440,026 103,595,109,600 3,535
31 Mar 2021 0 304 294 296 3,500,443 105,019,424,000 3,565
01 Apr 2021 0 300 292 294 3,712,677 110,227,806,800 3,356
05 Apr 2021 0 300 294 296 3,769,444 111,972,100,600 3,637
06 Apr 2021 0 300 294 298 3,702,639 109,987,609,000 3,021
07 Apr 2021 0 314 298 312 4,112,560 125,721,068,800 7,034
08 Apr 2021 0 320 310 314 3,441,525 108,044,044,200 4,328
09 Apr 2021 0 316 310 314 3,514,003 109,960,036,200 3,002
12 Apr 2021 0 322 312 316 4,143,610 130,915,271,200 5,356
13 Apr 2021 0 318 310 310 3,403,138 107,505,390,600 3,949
14 Apr 2021 0 310 304 304 3,310,864 102,117,523,000 3,793
15 Apr 2021 0 310 302 306 3,246,740 99,097,299,200 2,285
16 Apr 2021 0 310 304 306 3,308,597 101,295,636,800 2,834
19 Apr 2021 0 304 294 298 3,380,849 102,141,730,000 3,587
20 Apr 2021 0 302 296 300 3,218,848 96,174,242,000 2,581
21 Apr 2021 0 304 298 300 3,256,630 97,924,651,600 2,396
22 Apr 2021 0 302 298 300 3,277,172 98,313,645,000 2,743
23 Apr 2021 0 306 298 306 3,894,253 117,887,211,800 4,262
26 Apr 2021 0 310 304 308 3,208,195 98,549,111,600 2,854
27 Apr 2021 0 310 304 304 3,522,387 108,424,037,800 2,747
28 Apr 2021 0 308 302 306 3,006,954 91,846,514,600 2,239
29 Apr 2021 0 310 304 306 2,770,516 85,203,955,800 2,277
30 Apr 2021 0 312 304 308 3,253,725 100,104,300,400 2,928
03 May 2021 0 314 306 310 3,341,936 103,412,800,200 3,316
04 May 2021 0 312 308 310 3,096,474 95,995,116,000 2,805
05 May 2021 0 314 308 312 2,854,519 88,711,173,600 2,306
06 May 2021 0 316 310 314 3,182,827 99,782,807,800 3,217
07 May 2021 0 320 312 318 3,007,625 95,264,153,200 4,223
10 May 2021 0 322 306 308 3,309,559 104,901,052,800 4,851
11 May 2021 0 312 298 300 3,352,089 102,538,862,800 4,320
17 May 2021 0 302 294 300 3,283,698 98,298,614,200 3,133
18 May 2021 0 302 298 300 3,081,117 92,448,075,000 2,351
19 May 2021 0 306 298 300 3,050,690 92,382,026,600 2,589
20 May 2021 0 304 298 300 3,285,470 98,892,329,800 2,614
21 May 2021 0 304 298 300 3,299,692 99,444,451,800 2,465
24 May 2021 0 304 296 298 3,342,273 100,699,617,000 2,569
25 May 2021 0 302 298 300 3,245,452 97,358,213,000 2,656
27 May 2021 0 304 298 298 3,229,180 97,230,440,000 2,499
28 May 2021 0 302 296 298 3,160,402 94,770,042,200 2,117
31 May 2021 0 300 294 298 3,266,105 97,328,258,000 2,120
02 Jun 2021 0 302 296 300 3,688,389 110,465,118,000 2,826
03 Jun 2021 0 302 296 298 3,602,376 107,877,465,200 2,691
04 Jun 2021 0 302 294 296 3,468,438 103,564,941,800 2,697
07 Jun 2021 0 298 288 292 4,070,722 119,371,358,000 4,517
08 Jun 2021 0 296 286 288 4,023,545 116,817,566,000 3,079
09 Jun 2021 0 292 286 286 3,877,789 111,665,932,600 2,767
10 Jun 2021 0 296 286 296 4,053,239 116,878,212,000 3,165
11 Jun 2021 0 300 294 298 3,880,022 115,053,671,000 2,953
14 Jun 2021 0 300 294 294 3,750,361 111,494,455,600 2,738
15 Jun 2021 0 296 292 294 3,756,524 110,440,608,000 2,108
16 Jun 2021 0 296 290 290 3,880,166 114,063,997,600 2,488
17 Jun 2021 0 294 284 290 4,040,558 117,894,655,600 2,886
18 Jun 2021 0 292 280 284 3,995,032 115,709,300,200 2,775
21 Jun 2021 0 286 274 282 4,349,483 121,677,127,400 2,870
22 Jun 2021 0 290 282 288 4,011,243 114,490,126,000 1,904
23 Jun 2021 0 292 284 286 3,908,615 112,887,011,000 1,813
24 Jun 2021 0 290 284 286 4,024,768 115,718,256,800 1,882
25 Jun 2021 0 288 280 284 4,043,320 115,093,613,400 2,143
28 Jun 2021 0 286 280 280 4,112,872 116,791,334,600 2,136
29 Jun 2021 0 284 280 282 3,818,364 107,673,702,400 1,722
30 Jun 2021 0 286 278 282 4,438,074 125,252,783,200 1,878
01 Jul 2021 0 284 278 284 5,109,873 144,094,888,000 2,368
02 Jul 2021 0 290 282 286 4,105,725 117,146,386,200 2,496
05 Jul 2021 0 292 286 288 4,049,740 116,812,935,600 2,189
06 Jul 2021 0 290 280 282 4,045,802 115,729,212,800 2,291
07 Jul 2021 0 286 276 278 4,036,511 114,384,798,800 2,291
08 Jul 2021 0 282 262 266 4,810,775 129,118,475,000 3,579
09 Jul 2021 0 270 248 248 5,377,816 139,228,921,000 4,247
12 Jul 2021 0 250 236 240 4,822,600 119,347,034,200 3,331
13 Jul 2021 0 242 238 240 4,985,560 119,585,914,800 1,956
14 Jul 2021 0 246 238 240 4,508,117 109,205,767,000 2,938
15 Jul 2021 0 244 240 244 4,609,549 111,557,458,000 2,754
16 Jul 2021 0 258 242 258 4,408,941 109,779,641,600 3,673
19 Jul 2021 0 262 248 250 4,639,783 118,402,972,400 4,034
21 Jul 2021 0 256 248 252 4,535,117 114,822,957,400 2,695
22 Jul 2021 0 256 248 250 4,408,869 111,753,300,000 3,186
23 Jul 2021 0 256 248 250 4,656,644 116,957,104,800 2,968
26 Jul 2021 0 258 246 256 4,657,969 117,432,091,800 3,577
27 Jul 2021 0 260 252 254 4,546,828 116,453,000,000 3,735
28 Jul 2021 0 260 252 254 4,621,599 118,427,687,600 3,377
29 Jul 2021 0 258 252 254 4,510,558 114,566,117,200 2,903
30 Jul 2021 0 256 248 248 4,590,186 116,526,489,000 3,063
02 Aug 2021 0 252 246 248 4,390,705 109,548,533,400 3,225
03 Aug 2021 0 256 248 250 5,335,735 133,471,612,000 3,295
04 Aug 2021 0 260 250 260 5,592,412 142,630,286,600 5,096
05 Aug 2021 0 266 258 262 4,138,734 109,005,577,200 4,167
06 Aug 2021 0 266 246 248 4,495,381 116,841,501,000 3,813
09 Aug 2021 0 254 248 250 4,575,813 114,913,088,400 2,987
10 Aug 2021 0 254 246 250 4,579,355 115,251,243,000 3,532
12 Aug 2021 0 254 246 248 4,406,235 110,800,837,600 3,152
13 Aug 2021 0 250 246 246 4,651,426 115,470,178,800 3,027
16 Aug 2021 0 252 242 246 4,718,633 117,021,188,200 3,641
18 Aug 2021 0 250 246 248 5,005,691 124,137,651,800 3,732
19 Aug 2021 0 250 244 250 5,093,398 126,276,907,000 3,902
20 Aug 2021 0 252 246 248 5,298,330 131,751,875,800 3,812
23 Aug 2021 0 260 246 256 5,104,431 127,792,878,400 4,252
24 Aug 2021 0 264 256 260 4,818,744 125,095,639,400 4,234
25 Aug 2021 0 266 254 258 4,719,608 122,666,810,400 4,535
26 Aug 2021 0 260 252 254 4,419,748 113,523,477,400 2,972
27 Aug 2021 0 262 254 262 4,914,240 126,234,471,000 3,472
30 Aug 2021 0 266 254 258 4,947,593 128,284,900,400 4,123
31 Aug 2021 0 264 256 258 4,775,345 123,773,296,600 3,408
01 Sep 2021 0 260 252 254 1,817,772 46,522,797,000 2,359
02 Sep 2021 0 260 252 258 3,818,279 97,727,919,800 4,655
03 Sep 2021 0 260 254 258 1,939,689 50,041,288,200 4,558
06 Sep 2021 0 260 252 256 1,727,567 44,135,113,400 2,002
07 Sep 2021 0 262 254 258 1,236,799 31,931,714,400 2,379
08 Sep 2021 0 262 256 258 1,114,767 28,906,078,800 3,067
09 Sep 2021 0 262 256 260 965,080 24,983,341,200 2,432
10 Sep 2021 0 264 258 262 1,014,752 26,485,876,200 1,953
13 Sep 2021 0 270 262 268 2,437,501 64,883,581,000 4,553
14 Sep 2021 0 278 268 276 1,908,111 52,233,657,600 4,705
15 Sep 2021 0 280 272 280 1,557,748 43,101,272,400 3,978
16 Sep 2021 0 282 276 276 1,295,113 36,289,361,200 3,507
17 Sep 2021 0 286 274 282 2,049,311 57,903,559,000 3,827
20 Sep 2021 0 286 278 278 1,760,615 49,350,563,400 3,023
21 Sep 2021 0 278 266 268 1,389,053 37,572,336,000 2,789
22 Sep 2021 0 272 266 266 1,329,962 35,690,607,200 2,255
23 Sep 2021 0 272 264 270 1,742,453 47,039,466,800 2,592
24 Sep 2021 0 278 270 274 1,534,451 42,085,419,000 3,405
27 Sep 2021 0 276 268 272 939,402 25,513,865,000 2,060
28 Sep 2021 0 278 270 278 1,101,734 30,361,116,000 2,916
29 Sep 2021 0 282 270 270 1,658,120 45,511,090,000 2,994
30 Sep 2021 0 274 270 272 1,354,420 36,839,195,000 2,992
01 Oct 2021 0 276 268 270 913,713 24,853,642,000 2,161
04 Oct 2021 0 282 270 278 880,596 24,085,022,200 2,004
05 Oct 2021 0 304 276 280 1,566,129 43,821,028,600 3,192
06 Oct 2021 0 284 278 282 1,558,407 43,755,611,200 2,798
07 Oct 2021 0 286 276 284 895,668 25,228,284,600 2,499
08 Oct 2021 0 288 282 286 851,005 24,263,173,800 2,445
11 Oct 2021 0 292 284 288 1,503,538 43,314,532,800 2,897
12 Oct 2021 0 294 286 290 1,476,325 42,916,110,400 3,114
13 Oct 2021 0 292 284 286 727,297 20,845,547,000 2,285
14 Oct 2021 0 286 276 276 899,203 25,234,527,800 2,613
15 Oct 2021 0 276 268 268 172,581 4,680,061,000 1,361
18 Oct 2021 0 270 264 266 112,828 3,004,424,800 1,107
19 Oct 2021 0 270 264 266 33,131 882,061,400 316
21 Oct 2021 0 268 264 266 1,532,987 40,804,193,400 1,520
22 Oct 2021 0 270 264 268 586,233 15,646,330,800 1,368
25 Oct 2021 0 272 266 268 653,867 17,590,936,000 2,468
26 Oct 2021 0 270 266 268 1,257,225 33,802,093,000 3,020
27 Oct 2021 0 272 266 268 1,382,637 37,141,739,200 3,801
28 Oct 2021 0 270 262 262 832,821 22,223,657,800 2,149
29 Oct 2021 0 262 256 256 729,452 18,813,704,000 1,356
01 Nov 2021 0 262 256 260 1,284,077 33,273,638,400 2,874
02 Nov 2021 0 266 260 264 1,118,926 29,387,461,600 2,673
03 Nov 2021 0 268 260 262 593,362 15,649,811,600 1,906
04 Nov 2021 0 266 260 260 523,865 13,814,734,400 1,641
05 Nov 2021 0 264 248 250 1,130,472 28,680,922,000 3,476
08 Nov 2021 0 258 250 254 1,388,241 35,163,727,400 3,417
09 Nov 2021 0 260 250 256 1,040,921 26,602,500,600 4,118
10 Nov 2021 0 258 248 254 620,096 15,613,617,600 1,629
11 Nov 2021 0 262 254 258 1,270,699 32,663,917,200 3,308
12 Nov 2021 0 264 256 260 1,486,729 38,697,711,400 3,116
15 Nov 2021 0 262 254 254 1,197,184 30,894,709,400 3,060
16 Nov 2021 0 260 252 258 1,349,384 34,722,064,200 2,629
17 Nov 2021 0 262 256 258 1,816,913 47,063,026,200 2,332
18 Nov 2021 0 264 258 260 1,638,881 42,757,014,200 3,097
19 Nov 2021 0 260 254 258 1,333,561 34,398,697,400 2,550
22 Nov 2021 0 260 252 254 1,006,482 25,929,194,000 2,067
23 Nov 2021 0 256 248 250 1,850,434 46,586,281,800 3,272
24 Nov 2021 0 256 246 250 2,139,258 53,739,564,800 3,651
25 Nov 2021 0 252 248 250 1,412,544 35,485,648,000 2,254
26 Nov 2021 0 252 246 248 1,512,876 37,567,231,200 2,803
29 Nov 2021 0 252 246 250 1,804,429 45,062,397,600 2,448
30 Nov 2021 0 258 250 252 2,017,382 51,172,387,800 3,809
01 Dec 2021 0 254 244 246 1,224,035 30,172,882,600 3,222
02 Dec 2021 0 250 244 248 1,139,586 28,329,366,000 1,593
03 Dec 2021 0 260 246 254 2,563,485 65,026,514,400 3,087

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 Sep 2021 11 Oct 2021 Active
Proxy Voting   - 23 Jun 2021 16 Jul 2021 Active
Proxy Voting   - 11 May 2021 07 Jun 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