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
12,915,656,544 (Total)
As of 18 May 2021
100.00% Scripless = 12,915,656,544.000
Local Percentage
81.30%
Foreign Percentage
18.70%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 226 216 222 1,181,116 26,172,891,400 1,925
27 May 2020 0 236 224 228 1,038,882 23,671,872,000 2,353
28 May 2020 0 234 222 224 908,204 20,726,836,000 2,044
29 May 2020 0 224 210 218 1,258,833 27,706,752,000 2,371
02 Jun 2020 0 224 216 222 1,270,252 28,042,854,600 2,545
03 Jun 2020 0 224 216 220 1,028,104 22,599,147,200 2,668
04 Jun 2020 0 248 220 244 1,094,842 25,083,653,400 3,359
05 Jun 2020 0 246 228 238 890,108 21,316,371,800 3,594
08 Jun 2020 0 256 238 246 915,991 22,329,854,000 2,938
09 Jun 2020 0 254 240 242 1,051,583 25,972,285,600 3,177
10 Jun 2020 0 242 228 228 977,381 23,099,990,600 2,661
11 Jun 2020 0 230 214 218 1,048,128 23,510,233,000 2,665
12 Jun 2020 0 214 204 208 1,074,208 22,187,488,800 2,059
15 Jun 2020 0 234 200 230 1,381,022 29,694,809,600 4,925
16 Jun 2020 0 246 230 238 1,108,848 26,167,133,200 3,990
17 Jun 2020 0 254 240 244 1,339,192 32,576,218,400 4,196
18 Jun 2020 0 252 244 246 958,053 23,611,556,000 3,716
19 Jun 2020 0 248 240 244 1,074,449 26,361,836,600 2,573
22 Jun 2020 0 280 244 280 1,301,425 33,699,794,600 4,299
23 Jun 2020 0 294 278 286 797,551 22,878,510,200 4,037
24 Jun 2020 0 300 286 290 920,129 26,875,652,200 3,728
25 Jun 2020 0 308 294 300 1,394,252 41,813,059,800 7,213
26 Jun 2020 0 322 302 322 1,245,361 38,623,032,800 9,033
29 Jun 2020 0 334 314 316 1,071,664 34,657,138,800 6,564
30 Jun 2020 0 324 306 308 999,126 31,583,086,800 5,607
01 Jul 2020 0 314 298 302 1,149,601 35,016,229,200 5,563
02 Jul 2020 0 308 300 302 1,015,459 30,924,815,200 3,976
03 Jul 2020 0 310 298 302 1,281,617 39,036,713,600 4,392
06 Jul 2020 0 308 302 304 1,092,941 33,290,548,000 3,247
07 Jul 2020 0 308 302 304 906,701 27,706,032,000 2,903
08 Jul 2020 0 308 302 306 1,017,736 31,052,373,400 3,150
09 Jul 2020 0 308 302 304 889,017 27,158,971,000 2,546
10 Jul 2020 0 356 302 326 2,212,430 71,575,146,600 12,771
13 Jul 2020 0 334 314 324 1,472,801 48,044,526,400 6,144
14 Jul 2020 0 330 322 324 1,125,782 36,590,798,800 3,272
15 Jul 2020 0 330 322 324 994,975 32,356,163,400 3,629
16 Jul 2020 0 340 316 320 1,722,676 56,246,129,000 6,503
17 Jul 2020 0 324 312 316 1,105,804 35,329,445,000 3,653
20 Jul 2020 0 320 312 316 1,124,992 35,646,914,200 3,016
21 Jul 2020 0 316 310 314 1,203,889 37,897,086,200 2,999
22 Jul 2020 0 316 308 308 1,395,193 43,466,388,600 3,488
23 Jul 2020 0 312 306 308 1,280,901 39,520,997,000 3,536
24 Jul 2020 0 318 306 308 1,709,571 52,986,294,800 5,446
27 Jul 2020 0 312 308 310 1,238,323 38,269,880,200 3,383
28 Jul 2020 0 334 310 314 1,872,844 59,330,811,800 7,656
29 Jul 2020 0 324 312 320 1,467,422 46,562,830,800 4,274
30 Jul 2020 0 334 322 324 1,552,854 50,370,654,800 4,722
03 Aug 2020 0 338 306 314 1,944,221 63,000,344,000 7,823
04 Aug 2020 0 322 294 300 2,391,479 74,411,767,800 6,907
05 Aug 2020 0 320 292 294 1,628,432 48,583,629,400 4,422
06 Aug 2020 0 302 294 296 1,826,785 54,249,542,600 5,065
07 Aug 2020 0 300 288 288 1,990,868 58,582,819,400 4,779
10 Aug 2020 0 294 284 290 1,759,056 51,154,827,600 4,034
11 Aug 2020 0 294 288 290 1,592,659 46,221,577,600 3,540
12 Aug 2020 0 292 284 284 1,943,165 56,050,273,000 4,266
13 Aug 2020 0 290 284 288 1,787,353 51,216,383,400 4,340
14 Aug 2020 0 290 284 286 1,768,524 50,880,973,000 6,030
18 Aug 2020 0 286 266 278 1,978,140 55,691,635,000 5,811
19 Aug 2020 0 288 262 276 2,108,389 58,597,248,600 5,821
24 Aug 2020 0 284 272 274 1,680,744 46,577,814,800 4,818
25 Aug 2020 0 306 274 296 3,335,769 96,322,413,400 13,007
26 Aug 2020 0 300 290 292 1,955,092 57,992,641,600 7,041
27 Aug 2020 0 302 290 294 2,175,190 64,196,743,400 6,538
28 Aug 2020 0 298 290 292 1,758,642 51,654,635,000 4,636
31 Aug 2020 0 294 282 284 2,155,216 62,675,666,000 6,089
01 Sep 2020 0 294 282 294 2,265,048 65,134,758,400 6,035
02 Sep 2020 0 320 294 312 3,611,739 108,687,533,800 12,181
03 Sep 2020 0 326 308 310 3,056,153 97,011,570,800 10,529
04 Sep 2020 0 320 302 312 2,223,706 68,324,594,600 6,879
07 Sep 2020 0 352 310 334 4,343,704 143,031,585,400 19,861
08 Sep 2020 0 344 330 330 1,987,662 67,038,134,600 8,469
09 Sep 2020 0 340 322 324 2,421,468 80,141,087,800 8,598
10 Sep 2020 0 328 302 302 1,981,820 62,128,517,000 5,551
11 Sep 2020 0 314 282 304 2,421,114 71,798,864,200 6,912
14 Sep 2020 0 322 306 314 2,080,240 64,760,009,400 6,407
15 Sep 2020 0 326 314 316 2,220,935 70,756,772,200 8,058
16 Sep 2020 0 322 314 316 1,565,928 49,804,833,600 4,632
17 Sep 2020 0 322 304 308 1,753,466 54,834,690,800 5,514
18 Sep 2020 0 316 306 310 1,736,623 53,695,875,600 4,910
21 Sep 2020 0 314 300 302 1,838,297 56,701,237,400 4,605
22 Sep 2020 0 302 290 294 1,827,202 54,693,354,800 4,371
23 Sep 2020 0 300 288 290 1,879,411 55,417,249,800 3,826
24 Sep 2020 0 292 280 280 2,073,540 59,916,974,600 3,939
25 Sep 2020 0 294 280 292 1,953,335 55,552,474,800 5,662
28 Sep 2020 0 302 286 300 2,389,493 70,411,211,000 7,171
29 Sep 2020 0 316 298 302 2,702,622 82,019,192,800 9,921
30 Sep 2020 0 306 292 300 2,267,421 68,195,198,400 5,630
01 Oct 2020 0 306 298 302 2,186,546 65,796,028,600 5,473
02 Oct 2020 0 308 294 298 2,376,707 71,794,397,800 7,306
05 Oct 2020 0 300 294 296 2,168,413 64,443,371,400 4,830
06 Oct 2020 0 300 294 296 1,999,786 59,231,670,600 4,046
07 Oct 2020 0 320 296 312 3,800,429 116,609,251,400 11,399
08 Oct 2020 0 322 310 314 2,544,216 80,252,219,600 7,041
09 Oct 2020 0 324 314 316 1,994,470 63,219,428,800 4,110
12 Oct 2020 0 320 314 316 1,873,319 59,354,075,000 4,042
13 Oct 2020 0 320 312 318 2,235,959 70,982,091,200 4,861
14 Oct 2020 0 338 318 328 2,693,865 87,048,158,000 7,748
15 Oct 2020 0 330 322 324 2,115,663 69,263,431,600 5,019
16 Oct 2020 0 326 320 322 2,328,429 75,300,394,000 4,168
19 Oct 2020 0 328 316 320 1,782,277 57,324,323,400 3,122
20 Oct 2020 0 330 318 328 2,223,606 71,575,950,200 4,484
21 Oct 2020 0 344 326 332 2,759,895 91,361,410,400 7,496
22 Oct 2020 0 338 330 332 1,341,839 44,604,704,600 3,137
23 Oct 2020 0 338 328 330 2,905,719 96,296,910,400 4,064
26 Oct 2020 0 344 332 340 2,055,003 69,106,488,200 5,230
27 Oct 2020 0 336 330 332 1,843,756 61,569,965,800 2,852
02 Nov 2020 0 334 322 324 2,360,572 78,165,406,600 4,254
03 Nov 2020 0 332 324 324 2,146,032 70,119,121,200 4,973
04 Nov 2020 0 332 320 326 2,919,799 94,866,336,200 6,756
05 Nov 2020 0 332 324 326 1,805,478 58,929,101,400 5,103
06 Nov 2020 0 328 322 326 2,553,418 83,166,994,800 3,257
09 Nov 2020 0 330 324 326 2,015,155 65,990,651,800 3,730
10 Nov 2020 0 330 324 326 2,179,771 71,469,446,000 3,964
11 Nov 2020 0 328 324 326 1,903,532 62,062,554,200 3,328
12 Nov 2020 0 328 324 326 1,826,238 59,540,536,200 2,837
13 Nov 2020 0 340 324 334 2,748,100 90,512,810,400 9,483
16 Nov 2020 0 338 330 332 2,230,194 74,466,561,000 4,210
17 Nov 2020 0 334 326 330 1,962,349 65,026,008,600 3,631
18 Nov 2020 0 330 326 328 1,845,214 60,508,403,600 3,232
19 Nov 2020 0 330 320 324 2,068,320 67,565,313,800 4,785
20 Nov 2020 0 326 312 320 2,484,071 80,020,391,600 4,503
23 Nov 2020 0 328 320 324 2,459,303 79,083,794,200 3,906
24 Nov 2020 0 328 322 326 2,157,232 70,047,883,600 4,210
25 Nov 2020 0 330 318 320 2,142,713 69,586,901,000 3,914
26 Nov 2020 0 324 318 322 2,040,556 65,400,872,800 2,660
27 Nov 2020 0 326 318 320 2,378,574 76,591,461,600 3,525
30 Nov 2020 0 322 310 312 2,281,195 72,751,053,000 3,469
01 Dec 2020 0 322 310 316 2,033,922 63,694,500,600 3,087
02 Dec 2020 0 322 314 318 1,806,293 57,238,414,200 3,158
03 Dec 2020 0 322 314 318 1,988,385 63,240,197,400 3,086
04 Dec 2020 0 324 314 316 2,238,235 71,236,182,800 4,854
07 Dec 2020 0 320 310 314 2,862,515 90,346,389,600 4,466
08 Dec 2020 0 318 312 312 2,067,310 65,134,796,000 3,683
10 Dec 2020 0 316 306 306 2,274,317 71,001,178,200 3,288
11 Dec 2020 0 314 302 310 2,574,037 79,435,644,000 4,109
14 Dec 2020 0 316 306 314 2,479,646 77,423,383,000 4,148
15 Dec 2020 0 318 312 316 2,249,562 71,094,331,800 3,269
16 Dec 2020 0 326 316 322 2,636,059 84,246,274,000 6,070
17 Dec 2020 0 334 322 326 2,987,029 97,425,716,600 6,680
18 Dec 2020 0 336 324 330 2,068,252 67,904,285,400 4,526
21 Dec 2020 0 340 328 334 2,419,510 80,354,729,200 5,341
22 Dec 2020 0 340 324 326 2,436,112 81,206,479,800 4,519
23 Dec 2020 0 328 318 324 2,281,610 74,210,426,400 2,820
28 Dec 2020 0 328 322 322 2,246,319 72,857,075,000 2,272
29 Dec 2020 0 332 322 330 2,600,688 84,741,787,800 3,665
30 Dec 2020 0 376 328 350 4,395,501 151,544,508,800 13,631
04 Jan 2021 0 364 350 360 3,108,654 110,074,505,000 7,263
05 Jan 2021 0 376 360 368 2,581,063 94,205,139,400 5,898
06 Jan 2021 0 396 368 390 3,699,121 139,935,400,200 9,871
07 Jan 2021 0 408 390 400 3,022,631 119,753,746,800 7,245
08 Jan 2021 0 440 400 432 2,820,412 116,702,231,400 9,043
11 Jan 2021 0 474 432 474 2,691,339 120,582,085,800 11,175
12 Jan 2021 0 494 472 490 2,405,174 115,920,706,600 10,584
13 Jan 2021 0 494 456 456 3,008,813 141,694,126,200 13,222
14 Jan 2021 0 458 426 426 1,949,878 84,832,336,400 7,380
15 Jan 2021 0 436 412 428 1,935,581 81,459,056,400 5,532
18 Jan 2021 0 442 426 430 1,823,526 78,441,839,200 5,798
19 Jan 2021 0 434 416 416 1,989,513 85,057,180,400 4,754
20 Jan 2021 0 426 414 418 2,062,504 86,485,316,000 4,830
21 Jan 2021 0 424 416 418 1,881,983 78,838,212,000 5,277
22 Jan 2021 0 424 402 404 2,395,484 99,557,427,200 7,709
25 Jan 2021 0 406 400 400 2,296,833 92,543,051,600 5,875
26 Jan 2021 0 410 390 390 2,444,186 97,891,911,200 5,652
27 Jan 2021 0 392 384 384 2,274,149 88,069,642,800 3,456
28 Jan 2021 0 384 364 364 2,538,766 95,486,177,000 4,176
29 Jan 2021 0 372 362 368 2,459,175 89,972,781,600 4,530
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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