PELAYARAN NASIONAL BINA BUANA RAYA Tbk, PT
- Security name
- PELAYARAN NASIONAL BINA BUANA RAYA Tbk
- Issuer
- PELAYARAN NASIONAL BINA BUANA RAYA Tbk, PT
- ISIN Code
- ID1000126204
- Short Code
- BBRM
- Type
- Saham Biasa
- Listing Date
- January 09, 2013
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 150.00
- Current Amount
- 3,578,050,832.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- -
- Activity Sector
- TRANSPORTATION
- Number of Securities
- 8,479,490,328 (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 |
|---|---|---|---|---|---|---|---|
| 2025072828 Jul 2025 | 76 | 77 | 75 | 76 | 2,904 | 22,069,900 | 51 |
| 2025072929 Jul 2025 | 76 | 76 | 75 | 75 | 2,642 | 19,977,600 | 40 |
| 2025073030 Jul 2025 | 76 | 77 | 75 | 76 | 7,981 | 60,687,800 | 90 |
| 2025073131 Jul 2025 | 76 | 77 | 74 | 76 | 11,218 | 83,971,400 | 115 |
| 2025080101 Aug 2025 | 76 | 76 | 74 | 76 | 17,225 | 128,467,700 | 141 |
| 2025080404 Aug 2025 | 76 | 76 | 73 | 76 | 15,871 | 117,855,200 | 131 |
| 2025080505 Aug 2025 | 76 | 76 | 73 | 74 | 31,018 | 230,592,800 | 175 |
| 2025080606 Aug 2025 | 75 | 75 | 70 | 73 | 58,357 | 417,346,100 | 509 |
| 2025080707 Aug 2025 | 72 | 73 | 71 | 72 | 7,690 | 55,169,500 | 183 |
| 2025080808 Aug 2025 | 72 | 74 | 71 | 72 | 9,718 | 70,284,200 | 189 |
| 2025081111 Aug 2025 | 72 | 80 | 72 | 76 | 88,415 | 672,848,100 | 703 |
| 2025081212 Aug 2025 | 78 | 78 | 75 | 76 | 20,332 | 155,191,000 | 260 |
| 2025081313 Aug 2025 | 75 | 78 | 75 | 76 | 18,290 | 139,031,800 | 159 |
| 2025081414 Aug 2025 | 77 | 77 | 75 | 76 | 12,471 | 94,802,700 | 102 |
| 2025081515 Aug 2025 | 76 | 83 | 75 | 77 | 61,667 | 481,862,400 | 797 |
| 2025081919 Aug 2025 | 77 | 78 | 76 | 76 | 13,784 | 105,402,200 | 328 |
| 2025082020 Aug 2025 | 76 | 78 | 76 | 78 | 13,571 | 104,430,900 | 112 |
| 2025082121 Aug 2025 | 78 | 82 | 76 | 78 | 24,883 | 195,699,800 | 325 |
| 2025082222 Aug 2025 | 78 | 84 | 78 | 83 | 69,019 | 563,427,500 | 731 |
| 2025082525 Aug 2025 | 84 | 112 | 84 | 101 | 1,995,278 | 21,065,767,000 | 12,922 |
| 2025082626 Aug 2025 | 101 | 102 | 91 | 94 | 330,296 | 3,111,976,800 | 2,888 |
| 2025082727 Aug 2025 | 94 | 96 | 91 | 95 | 114,557 | 1,074,586,800 | 1,047 |
| 2025082828 Aug 2025 | 95 | 95 | 92 | 93 | 90,233 | 845,745,800 | 777 |
| 2025082929 Aug 2025 | 93 | 94 | 82 | 88 | 151,228 | 1,335,946,300 | 1,422 |
| 2025090101 Sep 2025 | 85 | 86 | 78 | 84 | 128,279 | 1,075,680,100 | 1,187 |
| 2025090202 Sep 2025 | 85 | 90 | 85 | 88 | 174,370 | 1,518,301,100 | 3,113 |
| 2025090303 Sep 2025 | 89 | 92 | 88 | 89 | 144,284 | 1,304,138,200 | 822 |
| 2025090404 Sep 2025 | 90 | 91 | 87 | 87 | 116,226 | 1,027,182,900 | 549 |
| 2025090808 Sep 2025 | 88 | 90 | 87 | 87 | 75,743 | 668,989,300 | 821 |
| 2025090909 Sep 2025 | 88 | 88 | 83 | 86 | 98,275 | 832,504,700 | 1,312 |
| 2025091010 Sep 2025 | 86 | 91 | 86 | 88 | 220,890 | 1,959,186,200 | 1,330 |
| 2025091111 Sep 2025 | 88 | 90 | 87 | 88 | 84,179 | 745,745,900 | 550 |
| 2025091212 Sep 2025 | 89 | 90 | 85 | 86 | 169,360 | 1,468,693,500 | 1,454 |
| 2025091515 Sep 2025 | 87 | 91 | 86 | 89 | 153,945 | 1,367,070,800 | 837 |
| 2025091616 Sep 2025 | 91 | 92 | 88 | 90 | 96,180 | 864,380,800 | 625 |
| 2025091717 Sep 2025 | 90 | 91 | 87 | 88 | 85,386 | 756,879,500 | 668 |
| 2025091818 Sep 2025 | 89 | 90 | 85 | 86 | 94,235 | 826,134,200 | 757 |
| 2025091919 Sep 2025 | 87 | 88 | 85 | 87 | 55,250 | 477,784,900 | 450 |
| 2025092222 Sep 2025 | 87 | 88 | 84 | 85 | 107,180 | 913,001,600 | 707 |
| 2025092323 Sep 2025 | 85 | 87 | 84 | 87 | 58,398 | 501,165,800 | 498 |
| 2025092424 Sep 2025 | 89 | 89 | 84 | 85 | 79,857 | 685,408,000 | 516 |
| 2025092525 Sep 2025 | 85 | 86 | 83 | 83 | 68,025 | 570,634,800 | 387 |
| 2025092626 Sep 2025 | 83 | 86 | 83 | 84 | 19,879 | 166,997,700 | 257 |
| 2025092929 Sep 2025 | 84 | 85 | 83 | 85 | 28,981 | 242,144,200 | 474 |
| 2026021010 Feb 2026 | 191 | 204 | 178 | 190 | 309,286 | 6,014,371,600 | 4,456 |
| 2026021212 Feb 2026 | 216 | 224 | 204 | 204 | 515,920 | 10,999,962,000 | 7,337 |
| 2026021313 Feb 2026 | 208 | 212 | 195 | 202 | 242,210 | 4,915,710,800 | 3,879 |
| 2026021818 Feb 2026 | 204 | 216 | 198 | 214 | 534,506 | 11,207,777,100 | 5,270 |
| 2026021919 Feb 2026 | 220 | 222 | 206 | 208 | 335,081 | 7,157,151,800 | 4,557 |
| 2026022020 Feb 2026 | 210 | 212 | 196 | 200 | 192,377 | 3,896,092,000 | 2,855 |
| 2026022323 Feb 2026 | 200 | 212 | 200 | 206 | 230,325 | 4,753,306,200 | 2,689 |
| 2026022424 Feb 2026 | 202 | 206 | 192 | 196 | 211,576 | 4,212,114,700 | 2,733 |
| 2026022525 Feb 2026 | 196 | 202 | 193 | 194 | 154,575 | 3,032,339,400 | 1,953 |
| 2026022727 Feb 2026 | 185 | 189 | 174 | 189 | 117,092 | 2,116,877,900 | 1,888 |
| 2026030202 Mar 2026 | 186 | 196 | 176 | 178 | 188,503 | 3,476,308,700 | 2,510 |
| 2026030303 Mar 2026 | 160 | 185 | 145 | 174 | 367,513 | 6,282,210,500 | 3,907 |
| 2026030404 Mar 2026 | 170 | 170 | 147 | 156 | 166,513 | 2,618,040,100 | 1,891 |
| 2026030505 Mar 2026 | 158 | 162 | 148 | 152 | 104,320 | 1,629,445,300 | 1,303 |
| 2026030606 Mar 2026 | 154 | 156 | 144 | 148 | 87,409 | 1,299,580,700 | 1,152 |
| 2026030909 Mar 2026 | 140 | 140 | 129 | 136 | 89,031 | 1,186,542,200 | 906 |
Corporate Action
| Type of CA | Ratio | Cum Date | Record Date | Distribution Date | Status |
|---|---|---|---|---|---|
| Proxy Voting | - | 2025052626 May 2025 | 2025061919 Jun 2025 | Active | |
| Proxy Voting | - | 2024052727 May 2024 | 2024062020 Jun 2024 | Active | |
| Proxy Voting | - | 2023052525 May 2023 | 2023062020 Jun 2023 | Active | |
| Proxy Voting | - | 2022052323 May 2022 | 2022061515 Jun 2022 | Active | |
| Right Distribution | (73 BBRM : 100 BBRM-R ) | 2022022323 Feb 2022 | 2022022525 Feb 2022 | 2022030101 Mar 2022 | Active |
| Mandatory Conversion | (3 BBRM : 2 BBRM ) | 20220217- | 2022022121 Feb 2022 | 2022022222 Feb 2022 | Active |
| Proxy Voting | - | 2021092929 Sep 2021 | 2021102222 Oct 2021 | Active | |
| Proxy Voting | - | 2021080303 Aug 2021 | 2021082626 Aug 2021 | Active | |
| Proxy Voting | - | 2021063030 Jun 2021 | 2021071919 Jul 2021 | Active | |
| Proxy Voting | - | 2020101919 Oct 2020 | 2020111212 Nov 2020 | Active | |
| Proxy Voting | - | 2020072929 Jul 2020 | 2020082121 Aug 2020 | Active | |
| Proxy Voting | - | 2019052727 May 2019 | 2019062121 Jun 2019 | Active | |
| Proxy Voting | - | 2018060404 Jun 2018 | 2018062828 Jun 2018 | Active | |
| Proxy Voting | - | 2017052626 May 2017 | 2017062121 Jun 2017 | Active | |
| Proxy Voting | - | 2016040606 Apr 2016 | 2016042929 Apr 2016 | Active | |
| Proxy Voting | - | 2015030303 Mar 2015 | 2015032626 Mar 2015 | Active | |
| Right Distribution | (100 BBRM : 43 BBRM-R EXP 03122014 ) | 2014112020 Nov 2014 | 2014112525 Nov 2014 | 2014112626 Nov 2014 | Active |
| Proxy Voting | - | 2014102828 Oct 2014 | 2014111313 Nov 2014 | Active | |
| Proxy Voting | - | 2014030707 Mar 2014 | 2014032525 Mar 2014 | Active | |
| Proxy Voting | - | 2013060404 Jun 2013 | 2013062020 Jun 2013 | Active |
