Efek Terdaftar

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
09 Januari 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
06 Jan 2025 78 78 75 77 7,129 54,064,900 81
07 Jan 2025 77 77 74 76 5,869 44,203,100 63
08 Jan 2025 75 76 74 76 6,865 51,533,000 73
09 Jan 2025 76 78 67 77 5,859 42,888,400 146
10 Jan 2025 77 77 74 74 3,752 27,840,400 45
13 Jan 2025 74 77 74 75 7,564 56,560,800 64
14 Jan 2025 75 76 75 76 4,230 31,835,300 39
15 Jan 2025 76 77 75 76 2,546 19,351,800 49
16 Jan 2025 76 78 74 75 1,273 9,621,000 48
17 Jan 2025 75 78 74 76 3,336 25,402,300 59
20 Jan 2025 76 78 76 77 1,661 12,626,700 31
21 Jan 2025 77 77 76 76 3,518 26,752,300 38
22 Jan 2025 76 98 76 84 130,901 1,137,732,300 2,199
23 Jan 2025 84 84 73 77 18,627 146,237,300 392
24 Jan 2025 77 78 76 77 997 7,648,200 46
30 Jan 2025 77 82 77 79 10,058 79,167,200 188
31 Jan 2025 79 79 77 78 3,773 29,295,100 104
03 Feb 2025 78 78 76 78 2,981 22,968,500 41
04 Feb 2025 77 83 76 78 67,235 543,737,500 690
05 Feb 2025 78 78 76 78 6,567 50,598,200 128
06 Feb 2025 77 80 77 80 4,716 37,274,600 95
07 Feb 2025 80 80 76 77 3,542 27,393,200 83
10 Feb 2025 77 78 75 77 5,189 39,261,800 109
11 Feb 2025 77 77 75 76 8,130 61,321,600 89
12 Feb 2025 76 77 75 77 2,626 20,021,400 70
13 Feb 2025 77 78 75 77 1,668 12,670,600 49
14 Feb 2025 76 77 75 77 3,800 28,698,400 43
17 Feb 2025 77 77 75 76 625 4,755,300 44
18 Feb 2025 76 77 76 77 4,127 31,489,700 42
19 Feb 2025 77 78 75 76 4,284 32,628,000 62
20 Feb 2025 75 77 75 77 3,365 25,393,900 59
21 Feb 2025 76 77 75 77 1,896 14,280,500 41
24 Feb 2025 77 78 68 78 11,651 88,683,500 174
25 Feb 2025 78 79 76 78 1,937 14,863,700 66
26 Feb 2025 78 79 76 77 2,317 18,045,500 65
27 Feb 2025 76 79 76 77 1,736 13,321,800 47
28 Feb 2025 76 78 74 77 5,101 38,237,700 53
03 Mar 2025 77 77 72 76 5,844 43,143,300 104
04 Mar 2025 76 78 74 76 4,235 31,933,300 44
05 Mar 2025 77 77 74 76 416 3,151,300 23
06 Mar 2025 76 77 76 76 3,164 24,051,800 23
07 Mar 2025 76 76 73 76 10,350 77,043,600 66
10 Mar 2025 74 77 74 76 2,991 22,398,100 49
11 Mar 2025 75 76 74 76 4,670 35,017,200 38
12 Mar 2025 76 85 75 77 33,439 261,587,300 266
13 Mar 2025 81 81 76 80 3,617 28,155,800 67
14 Mar 2025 80 80 77 77 4,307 33,583,100 46
17 Mar 2025 77 80 76 79 6,496 50,331,700 59
18 Mar 2025 79 81 73 76 6,158 46,876,300 101
19 Mar 2025 76 78 74 78 2,086 15,791,900 59
20 Mar 2025 78 78 77 78 112 869,100 16
21 Mar 2025 77 78 77 78 572 4,405,200 19
24 Mar 2025 77 77 73 77 1,688 12,599,300 54
25 Mar 2025 76 77 74 76 1,258 9,548,300 35
26 Mar 2025 74 85 74 81 22,108 178,354,100 180
27 Mar 2025 83 85 77 80 8,438 66,990,400 126
08 Apr 2025 76 79 74 77 3,358 25,401,600 107
09 Apr 2025 78 78 75 76 892 6,830,300 30
10 Apr 2025 77 77 75 77 3,715 28,299,600 60
11 Apr 2025 77 78 75 75 2,298 17,586,800 32
14 Apr 2025 76 77 76 77 1,434 11,001,500 38
15 Apr 2025 77 78 77 77 636 4,897,700 20
16 Apr 2025 78 78 77 77 2,507 19,318,500 27
17 Apr 2025 77 78 76 77 2,438 18,780,400 30
21 Apr 2025 77 78 77 77 2,555 19,810,900 42
22 Apr 2025 78 78 74 77 3,746 28,336,800 83
23 Apr 2025 77 78 75 77 4,318 33,010,200 51
24 Apr 2025 77 78 76 77 5,793 44,799,000 95
25 Apr 2025 78 81 77 77 26,512 209,281,700 317
28 Apr 2025 77 80 76 78 7,968 61,784,400 295
29 Apr 2025 78 80 75 77 8,743 66,469,100 130
30 Apr 2025 77 78 75 77 2,880 22,129,100 91
02 May 2025 77 78 75 76 5,117 39,139,500 146
05 May 2025 76 77 76 77 1,744 13,344,700 71
06 May 2025 77 77 75 76 6,819 51,304,200 408
07 May 2025 75 78 75 75 8,340 63,239,500 127
08 May 2025 78 78 75 76 2,374 17,871,300 83
09 May 2025 76 76 74 74 664 4,981,000 31
14 May 2025 74 77 74 77 13,145 99,207,900 301
15 May 2025 77 78 76 77 4,909 37,739,200 94
16 May 2025 76 77 76 77 737 5,672,200 46
19 May 2025 77 77 76 77 2,390 18,218,400 53
20 May 2025 77 77 75 76 3,121 23,845,500 57
21 May 2025 76 77 74 77 1,731 12,979,000 57
22 May 2025 77 77 75 76 524 3,986,000 65
23 May 2025 77 77 74 76 1,497 11,201,400 56
26 May 2025 75 77 74 76 2,243 16,905,400 63
27 May 2025 76 77 75 76 542 4,114,500 27
28 May 2025 76 77 74 75 1,853 13,963,800 153
02 Jun 2025 76 95 76 77 119,810 1,007,196,300 1,735
03 Jun 2025 78 83 75 78 36,353 284,269,100 442
04 Jun 2025 78 79 77 78 11,985 93,530,400 158
05 Jun 2025 79 83 78 80 20,394 164,128,800 316
10 Jun 2025 80 83 78 81 26,451 213,495,500 228
11 Jun 2025 81 89 81 82 28,297 233,299,500 286
12 Jun 2025 82 85 81 82 45,327 374,087,300 264
13 Jun 2025 83 86 82 82 42,320 354,809,400 291
16 Jun 2025 82 88 82 84 32,567 275,770,300 341
17 Jun 2025 86 86 83 84 11,681 98,764,600 131
18 Jun 2025 84 85 81 82 17,854 148,347,300 119
19 Jun 2025 82 85 81 82 34,137 282,100,700 181
20 Jun 2025 82 84 79 82 31,928 261,772,800 124
23 Jun 2025 83 83 76 77 21,941 173,864,600 139
24 Jun 2025 76 82 76 81 61,673 492,885,200 197
25 Jun 2025 82 82 72 76 59,645 453,646,600 315
26 Jun 2025 76 77 74 75 18,249 138,064,100 158
30 Jun 2025 75 77 74 74 11,374 85,452,600 107
01 Jul 2025 75 76 74 75 9,985 75,168,600 74
02 Jul 2025 76 77 74 76 9,495 71,908,200 84
03 Jul 2025 76 76 74 74 7,678 57,482,800 90
04 Jul 2025 75 77 74 76 8,597 64,972,300 82
07 Jul 2025 75 77 74 76 7,329 55,588,000 68
08 Jul 2025 75 77 74 77 27,137 205,332,600 105
09 Jul 2025 77 77 74 76 20,467 154,423,700 149
10 Jul 2025 76 77 75 77 12,197 92,884,500 79
11 Jul 2025 77 80 75 75 17,874 137,584,000 139
15 Jul 2025 76 77 74 76 15,147 114,396,900 104
16 Jul 2025 76 77 74 76 30,485 230,284,400 106
17 Jul 2025 76 77 75 76 5,472 41,529,600 80
18 Jul 2025 76 77 75 75 6,886 52,309,300 62
21 Jul 2025 76 76 75 76 2,902 21,870,600 58
22 Jul 2025 76 76 74 75 13,017 97,672,500 112
23 Jul 2025 76 77 75 77 3,075 23,362,000 91
24 Jul 2025 77 77 75 76 3,843 29,254,000 85
25 Jul 2025 76 77 74 76 8,419 63,306,000 68
28 Jul 2025 76 77 75 76 2,904 22,069,900 51
29 Jul 2025 76 76 75 75 2,642 19,977,600 40
30 Jul 2025 76 77 75 76 7,981 60,687,800 90
31 Jul 2025 76 77 74 76 11,218 83,971,400 115
01 Aug 2025 76 76 74 76 17,225 128,467,700 141
04 Aug 2025 76 76 73 76 15,871 117,855,200 131
05 Aug 2025 76 76 73 74 31,018 230,592,800 175
06 Aug 2025 75 75 70 73 58,357 417,346,100 509
07 Aug 2025 72 73 71 72 7,690 55,169,500 183
08 Aug 2025 72 74 71 72 9,718 70,284,200 189
11 Aug 2025 72 80 72 76 88,415 672,848,100 703
12 Aug 2025 78 78 75 76 20,332 155,191,000 260
13 Aug 2025 75 78 75 76 18,290 139,031,800 159
14 Aug 2025 77 77 75 76 12,471 94,802,700 102
15 Aug 2025 76 83 75 77 61,667 481,862,400 797
19 Aug 2025 77 78 76 76 13,784 105,402,200 328
20 Aug 2025 76 78 76 78 13,571 104,430,900 112
21 Aug 2025 78 82 76 78 24,883 195,699,800 325
22 Aug 2025 78 84 78 83 69,019 563,427,500 731
25 Aug 2025 84 112 84 101 1,995,278 21,065,767,000 12,922
26 Aug 2025 101 102 91 94 330,296 3,111,976,800 2,888
27 Aug 2025 94 96 91 95 114,557 1,074,586,800 1,047
28 Aug 2025 95 95 92 93 90,233 845,745,800 777
29 Aug 2025 93 94 82 88 151,228 1,335,946,300 1,422
01 Sep 2025 85 86 78 84 128,279 1,075,680,100 1,187
02 Sep 2025 85 90 85 88 174,370 1,518,301,100 3,113
03 Sep 2025 89 92 88 89 144,284 1,304,138,200 822
04 Sep 2025 90 91 87 87 116,226 1,027,182,900 549
08 Sep 2025 88 90 87 87 75,743 668,989,300 821
09 Sep 2025 88 88 83 86 98,275 832,504,700 1,312
10 Sep 2025 86 91 86 88 220,890 1,959,186,200 1,330
11 Sep 2025 88 90 87 88 84,179 745,745,900 550
12 Sep 2025 89 90 85 86 169,360 1,468,693,500 1,454
15 Sep 2025 87 91 86 89 153,945 1,367,070,800 837
16 Sep 2025 91 92 88 90 96,180 864,380,800 625
17 Sep 2025 90 91 87 88 85,386 756,879,500 668
18 Sep 2025 89 90 85 86 94,235 826,134,200 757
19 Sep 2025 87 88 85 87 55,250 477,784,900 450
22 Sep 2025 87 88 84 85 107,180 913,001,600 707
23 Sep 2025 85 87 84 87 58,398 501,165,800 498
24 Sep 2025 89 89 84 85 79,857 685,408,000 516
25 Sep 2025 85 86 83 83 68,025 570,634,800 387
26 Sep 2025 83 86 83 84 19,879 166,997,700 257
29 Sep 2025 84 85 83 85 28,981 242,144,200 474

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 May 2025 19 Jun 2025 Active
Proxy Voting   - 27 May 2024 20 Jun 2024 Active
Proxy Voting   - 25 May 2023 20 Jun 2023 Active
Proxy Voting   - 23 May 2022 15 Jun 2022 Active
Right Distribution (73 BBRM : 100 BBRM-R ) 23 Feb 2022 25 Feb 2022 01 Mar 2022 Active
Mandatory Conversion (3 BBRM : 2 BBRM ) - 21 Feb 2022 22 Feb 2022 Active
Proxy Voting   - 29 Sep 2021 22 Oct 2021 Active
Proxy Voting   - 03 Aug 2021 26 Aug 2021 Active
Proxy Voting   - 30 Jun 2021 19 Jul 2021 Active
Proxy Voting   - 19 Oct 2020 12 Nov 2020 Active
Proxy Voting   - 29 Jul 2020 21 Aug 2020 Active
Proxy Voting   - 27 May 2019 21 Jun 2019 Active
Proxy Voting   - 04 Jun 2018 28 Jun 2018 Active
Proxy Voting   - 26 May 2017 21 Jun 2017 Active
Proxy Voting   - 06 Apr 2016 29 Apr 2016 Active
Proxy Voting   - 03 Mar 2015 26 Mar 2015 Active
Right Distribution (100 BBRM : 43 BBRM-R EXP 03122014 ) 20 Nov 2014 25 Nov 2014 26 Nov 2014 Active
Proxy Voting   - 28 Oct 2014 13 Nov 2014 Active
Proxy Voting   - 07 Mar 2014 25 Mar 2014 Active
Proxy Voting   - 04 Jun 2013 20 Jun 2013 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online