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
3,440,455,528 (Total)
As of 8 Jan 2026
21.52% Scripless = 740,455,528.000
Local Percentage
21.52%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 344 380 338 370 40,472 1,448,191,800 251
07 Jan 2025 378 384 370 370 4,704 177,822,200 205
08 Jan 2025 370 386 364 366 3,180 118,668,800 102
09 Jan 2025 362 390 358 382 9,109 340,803,800 199
10 Jan 2025 386 406 380 382 9,577 376,678,400 282
13 Jan 2025 382 406 382 400 4,579 181,990,400 239
14 Jan 2025 400 460 400 426 13,780 587,600,400 555
15 Jan 2025 426 474 426 438 20,842 929,455,200 818
16 Jan 2025 436 446 428 432 4,372 190,019,200 228
17 Jan 2025 432 440 414 416 3,765 158,865,200 214
20 Jan 2025 434 434 412 420 1,122 47,176,000 125
21 Jan 2025 430 432 400 402 4,336 179,357,400 168
22 Jan 2025 404 426 402 418 1,467 61,011,000 143
23 Jan 2025 430 430 416 416 1,202 50,818,200 142
24 Jan 2025 432 432 402 402 2,332 96,997,600 69
30 Jan 2025 410 424 368 378 5,704 219,855,600 276
31 Jan 2025 378 430 370 408 10,994 437,402,000 363
03 Feb 2025 408 510 408 498 26,722 1,268,656,200 1,456
04 Feb 2025 498 510 474 480 8,529 419,060,400 516
05 Feb 2025 480 494 474 478 3,676 177,367,800 207
06 Feb 2025 478 490 474 474 5,717 275,478,200 221
07 Feb 2025 474 488 456 472 2,099 98,178,800 181
10 Feb 2025 472 500 462 490 5,443 265,037,400 326
11 Feb 2025 490 500 402 490 9,622 470,470,600 277
12 Feb 2025 490 490 444 478 1,901 88,935,000 125
13 Feb 2025 478 486 460 484 1,319 62,912,400 116
14 Feb 2025 470 525 470 492 7,640 382,085,300 352
17 Feb 2025 496 535 490 530 4,635 243,508,500 298
18 Feb 2025 530 605 494 525 19,607 1,094,795,600 610
19 Feb 2025 525 550 490 496 14,616 745,462,800 285
20 Feb 2025 505 620 498 590 56,631 3,125,196,500 1,416
21 Feb 2025 595 725 565 630 26,638 1,772,268,000 1,560
24 Feb 2025 630 785 630 785 26,830 2,031,711,500 1,117
26 Feb 2025 785 950 700 880 37,122 3,150,942,000 1,880
10 Mar 2025 810 900 810 900 20,313 1,766,513,000 198
11 Mar 2025 990 990 990 990 3,823 378,477,000 146
12 Mar 2025 990 1,085 990 1,085 10,656 1,116,700,000 154
13 Mar 2025 1,110 1,190 1,110 1,190 5,597 664,059,000 102
14 Mar 2025 1,265 1,265 1,075 1,075 3,449 381,799,500 121
17 Mar 2025 1,070 1,070 970 970 8,882 881,994,000 212
18 Mar 2025 970 1,065 970 990 3,412 351,945,000 91
19 Mar 2025 1,175 1,235 900 1,235 7,269 821,290,000 604
20 Mar 2025 1,235 1,475 1,155 1,180 7,000 907,361,000 931
21 Mar 2025 975 1,230 975 1,035 1,064 119,493,000 218
24 Mar 2025 1,035 1,040 785 880 6,046 514,794,000 433
25 Mar 2025 900 975 790 865 2,324 205,864,000 354
26 Mar 2025 875 930 805 860 1,264 108,787,000 203
27 Mar 2025 935 935 805 835 875 74,021,000 101
08 Apr 2025 820 820 710 710 3,926 279,003,500 117
09 Apr 2025 710 750 605 625 4,110 275,959,500 247
10 Apr 2025 630 780 630 780 2,922 226,135,500 145
11 Apr 2025 830 935 805 810 2,419 209,379,500 379
14 Apr 2025 845 885 820 845 1,278 108,393,500 132
15 Apr 2025 850 865 820 820 439 37,244,000 73
16 Apr 2025 750 810 740 775 2,243 171,877,000 243
17 Apr 2025 780 800 740 765 1,759 133,002,000 124
21 Apr 2025 770 770 720 750 1,147 85,914,500 103
22 Apr 2025 745 910 700 825 5,087 388,670,000 453
23 Apr 2025 840 900 775 795 6,341 523,747,000 397
24 Apr 2025 795 820 795 795 1,322 106,034,000 112
25 Apr 2025 820 835 795 825 2,213 181,654,000 134
28 Apr 2025 825 870 825 870 1,942 165,463,000 164
29 Apr 2025 875 890 845 880 2,971 259,346,000 114
30 Apr 2025 880 985 880 915 2,347 220,292,000 407
02 May 2025 935 1,100 895 1,035 6,141 606,877,500 401
05 May 2025 1,100 1,150 1,035 1,050 3,731 404,544,000 375
06 May 2025 1,050 1,250 980 1,130 12,465 1,408,354,500 781
07 May 2025 1,130 1,405 1,130 1,290 18,905 2,470,045,000 1,508
08 May 2025 1,330 1,340 1,250 1,255 6,684 856,494,000 454
09 May 2025 1,255 1,500 1,230 1,475 10,701 1,496,116,500 1,163
14 May 2025 1,525 1,700 1,360 1,420 10,702 1,603,306,000 973
15 May 2025 1,420 1,445 1,320 1,400 3,428 469,632,000 385
16 May 2025 1,400 1,410 1,320 1,375 1,196 163,313,000 163
19 May 2025 1,375 1,505 1,375 1,475 3,262 475,806,500 392
20 May 2025 1,520 1,520 1,460 1,465 6,537 977,999,000 307
21 May 2025 1,470 1,540 1,410 1,500 1,434 216,041,000 219
22 May 2025 1,500 1,535 1,460 1,465 752 111,615,500 179
23 May 2025 1,465 1,480 1,300 1,340 917 126,405,500 195
26 May 2025 1,350 1,400 1,190 1,305 13,248 1,754,591,500 483
27 May 2025 1,305 1,370 1,305 1,330 376 49,342,500 68
28 May 2025 1,335 1,380 1,315 1,340 1,002 134,265,000 74
02 Jun 2025 1,355 1,385 1,325 1,355 352 47,488,000 85
03 Jun 2025 1,345 1,350 1,300 1,340 126 16,717,000 46
04 Jun 2025 1,340 1,340 1,245 1,270 492 62,546,000 136
05 Jun 2025 1,270 1,290 1,200 1,200 1,495 182,677,500 118
10 Jun 2025 1,200 1,245 1,115 1,230 891 103,108,000 120
11 Jun 2025 1,195 1,280 1,195 1,265 941 116,885,000 89
12 Jun 2025 1,265 1,295 1,220 1,265 343 43,092,000 80
13 Jun 2025 1,270 1,270 1,230 1,260 39 4,892,000 24
16 Jun 2025 1,270 1,270 1,195 1,205 503 61,367,500 94
17 Jun 2025 1,210 1,210 1,150 1,175 128 15,201,000 54
18 Jun 2025 1,175 1,235 1,135 1,135 514 59,606,000 96
19 Jun 2025 1,140 1,185 1,055 1,055 305 35,218,500 76
20 Jun 2025 1,050 1,190 1,000 1,185 482 53,163,000 132
23 Jun 2025 1,195 1,250 1,170 1,195 2,498 303,023,000 176
24 Jun 2025 1,195 1,240 1,170 1,180 310 37,183,500 56
25 Jun 2025 1,175 1,175 1,120 1,145 330 37,732,500 58
26 Jun 2025 1,150 1,150 980 1,090 326 34,945,500 68
30 Jun 2025 1,135 1,180 1,100 1,125 803 92,196,000 63
01 Jul 2025 1,125 1,160 1,110 1,115 174 19,660,000 67
02 Jul 2025 1,160 1,165 1,110 1,110 278 31,886,000 58
03 Jul 2025 1,105 1,155 1,100 1,125 191 21,654,500 41
04 Jul 2025 1,130 1,130 1,100 1,110 84 9,317,000 25
07 Jul 2025 1,070 1,175 1,070 1,115 163 18,659,500 36
08 Jul 2025 1,145 1,160 1,095 1,100 52 5,722,500 22
09 Jul 2025 1,100 1,140 1,080 1,095 124 13,563,000 51
10 Jul 2025 1,100 1,140 1,080 1,090 225 24,888,000 50
11 Jul 2025 1,080 1,100 1,070 1,085 115 12,394,500 50
15 Jul 2025 1,025 1,040 980 1,025 585 58,452,500 100
16 Jul 2025 1,020 1,020 980 985 470 46,980,000 50
17 Jul 2025 1,205 1,205 985 1,050 786 83,578,000 204
18 Jul 2025 1,050 1,060 1,000 1,035 513 52,411,000 79
21 Jul 2025 1,030 1,035 1,000 1,000 243 24,599,000 59
22 Jul 2025 1,000 1,020 985 1,000 477 47,692,000 67
23 Jul 2025 1,035 1,060 995 1,005 580 59,237,000 75
24 Jul 2025 1,005 1,175 995 1,175 1,584 174,444,000 275
25 Jul 2025 1,175 1,175 1,050 1,085 2,267 248,582,000 244
28 Jul 2025 1,120 1,300 1,055 1,230 5,373 619,744,000 575
29 Jul 2025 1,225 1,225 1,095 1,140 9,586 1,108,970,500 903
30 Jul 2025 1,140 1,140 1,070 1,095 699 77,055,500 104
31 Jul 2025 1,095 1,125 1,000 1,000 1,525 159,912,000 182
01 Aug 2025 1,000 1,050 970 990 2,573 256,082,000 230
04 Aug 2025 1,010 1,100 985 1,010 3,227 337,422,000 308
05 Aug 2025 1,005 1,080 950 955 2,756 276,957,500 326
06 Aug 2025 955 1,010 950 1,005 767 76,115,500 102
07 Aug 2025 1,010 1,010 965 1,000 727 71,864,500 64
08 Aug 2025 1,000 1,000 960 970 257 25,309,000 53
11 Aug 2025 1,005 1,095 1,000 1,015 1,915 200,316,500 387
12 Aug 2025 1,015 1,030 995 1,015 257 25,826,500 91
13 Aug 2025 1,005 1,010 990 990 576 57,537,000 72
14 Aug 2025 1,000 1,065 1,000 1,015 376 38,206,500 67
15 Aug 2025 1,015 1,035 1,010 1,010 478 48,909,000 62
19 Aug 2025 1,010 1,010 990 1,005 148 14,889,000 38
20 Aug 2025 1,005 1,045 1,005 1,025 368 37,395,500 45
21 Aug 2025 1,015 1,015 995 1,000 365 36,492,500 49
22 Aug 2025 1,020 1,045 985 1,010 317 31,729,000 52
25 Aug 2025 1,015 1,025 965 1,010 261 25,704,500 82
26 Aug 2025 1,010 1,010 990 990 178 17,729,500 29
27 Aug 2025 990 1,020 985 990 222 22,033,000 58
28 Aug 2025 990 1,020 980 1,010 1,192 119,066,000 79
29 Aug 2025 1,005 1,030 990 1,010 1,942 197,386,000 73
01 Sep 2025 1,000 1,040 975 1,030 988 101,277,000 108
02 Sep 2025 1,030 1,065 1,030 1,050 518 54,183,000 99
03 Sep 2025 1,050 1,050 1,030 1,030 953 99,608,000 42
04 Sep 2025 1,030 1,040 985 1,040 1,067 107,880,500 124
08 Sep 2025 1,035 1,045 1,000 1,040 601 62,324,000 62
09 Sep 2025 1,000 1,045 1,000 1,040 236 24,453,000 48
10 Sep 2025 1,040 1,105 1,040 1,095 2,158 233,475,500 258
11 Sep 2025 1,105 1,110 1,070 1,105 1,174 129,345,500 115
12 Sep 2025 1,105 1,105 1,015 1,030 719 75,637,000 135
15 Sep 2025 1,055 1,080 1,055 1,065 209 22,197,000 44
16 Sep 2025 1,065 1,085 1,055 1,055 314 33,440,500 41
17 Sep 2025 1,065 1,095 1,045 1,080 1,473 158,468,500 116
18 Sep 2025 1,100 1,125 1,080 1,110 1,377 152,023,000 136
19 Sep 2025 1,110 1,130 1,045 1,090 714 76,194,500 44
22 Sep 2025 1,090 1,130 1,060 1,120 1,388 154,036,500 96
23 Sep 2025 1,120 1,125 1,065 1,105 2,984 331,298,500 79
24 Sep 2025 1,085 1,135 1,085 1,100 336 36,773,500 58
25 Sep 2025 1,100 1,100 1,090 1,095 334 36,572,000 41
26 Sep 2025 1,120 1,120 1,090 1,100 94 10,381,500 21
29 Sep 2025 1,100 1,100 1,055 1,080 213 23,017,500 29
30 Dec 2025 1,545 1,640 1,535 1,590 727 115,618,500 101

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 Jan 2026 13 Feb 2026 Active
Proxy Voting   - 27 May 2025 19 Jun 2025 Active
Proxy Voting   - 19 Aug 2024 11 Sep 2024 Active
Proxy Voting   - 29 May 2024 21 Jun 2024 Active
Proxy Voting   - 27 Dec 2023 19 Jan 2024 Active
Proxy Voting   - 30 May 2023 22 Jun 2023 Active
Proxy Voting   - 13 Sep 2022 06 Oct 2022 Active
Proxy Voting   - 05 Jul 2022 28 Jul 2022 Active
Proxy Voting   - 19 Jul 2021 12 Aug 2021 Active
Proxy Voting   - 16 Jul 2020 10 Aug 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online