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
15,494,436,593 (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
24 Mar 2025 115 120 113 120 1,363,693 15,906,608,700 1,523
25 Mar 2025 120 125 117 124 2,089,503 25,306,296,800 1,793
26 Mar 2025 123 127 120 122 1,891,919 23,675,085,700 1,725
27 Mar 2025 122 123 117 119 2,409,036 29,236,534,900 1,611
08 Apr 2025 115 115 102 106 648,682 6,798,531,900 775
09 Apr 2025 106 113 104 112 2,363,155 25,965,994,400 1,617
10 Apr 2025 113 121 112 113 1,514,933 17,526,042,000 1,427
11 Apr 2025 114 117 111 116 1,330,142 15,248,105,200 876
14 Apr 2025 116 120 114 117 1,214,290 14,185,050,300 1,304
15 Apr 2025 119 119 109 111 1,965,339 22,539,483,100 2,408
16 Apr 2025 113 116 112 114 1,199,948 13,585,067,300 1,367
17 Apr 2025 114 114 110 110 441,451 4,899,904,500 743
21 Apr 2025 110 112 107 109 682,694 7,526,519,700 836
22 Apr 2025 109 115 109 115 2,275,632 25,514,826,200 2,424
23 Apr 2025 115 116 113 114 753,585 8,619,508,400 924
24 Apr 2025 115 117 114 115 768,347 8,886,474,400 730
25 Apr 2025 116 117 115 116 371,695 4,311,958,500 975
28 Apr 2025 116 118 112 114 301,716 3,495,080,500 715
29 Apr 2025 115 119 114 116 792,227 9,202,412,400 825
30 Apr 2025 116 119 115 117 1,010,344 11,725,451,300 1,133
02 May 2025 117 117 113 114 925,154 10,626,833,900 1,085
05 May 2025 114 118 114 115 405,584 4,666,747,800 762
06 May 2025 115 118 113 118 2,284,215 26,508,110,700 1,686
07 May 2025 118 120 117 120 1,449,717 17,221,901,100 1,156
08 May 2025 121 121 114 116 942,011 11,010,184,000 1,215
09 May 2025 117 120 116 117 1,940,083 22,904,107,300 1,671
14 May 2025 118 119 113 114 1,922,599 22,563,308,900 1,792
15 May 2025 115 118 110 113 3,121,120 35,559,408,600 2,928
16 May 2025 113 116 113 116 824,057 9,450,199,400 927
19 May 2025 116 124 115 120 182,786 2,189,294,500 1,022
20 May 2025 120 123 115 117 2,060,726 24,036,277,100 1,468
21 May 2025 116 117 112 114 2,487,869 28,462,805,500 2,316
22 May 2025 114 115 113 114 1,316,154 15,021,742,700 1,859
23 May 2025 114 116 112 115 1,354,779 15,473,102,000 2,032
26 May 2025 115 115 110 111 1,403,969 15,776,572,200 1,880
27 May 2025 112 121 111 120 3,968,825 45,972,916,000 4,503
28 May 2025 121 122 113 116 2,263,772 26,382,250,000 2,568
02 Jun 2025 116 117 112 115 1,678,635 19,139,990,100 1,838
03 Jun 2025 112 116 112 115 898,372 10,298,807,500 1,015
04 Jun 2025 115 117 114 117 1,638,902 18,943,035,100 1,278
05 Jun 2025 117 121 115 115 3,089,055 36,295,959,700 1,891
10 Jun 2025 116 130 115 130 907,151 10,976,781,300 1,926
11 Jun 2025 130 136 129 135 4,005,004 53,635,252,800 3,049
12 Jun 2025 135 135 125 128 569,566 7,310,164,200 1,118
13 Jun 2025 129 132 125 127 2,132,200 27,369,154,600 1,316
16 Jun 2025 128 132 126 129 1,439,396 18,589,636,200 2,756
17 Jun 2025 129 134 126 131 2,331,052 30,695,287,300 2,330
18 Jun 2025 132 143 132 137 2,467,498 33,923,962,600 3,699
19 Jun 2025 137 140 125 129 2,648,074 34,377,658,400 1,681
20 Jun 2025 131 131 124 125 502,559 6,401,083,400 864
23 Jun 2025 129 130 122 130 1,440,554 18,294,767,800 1,923
24 Jun 2025 129 131 123 127 1,348,729 17,097,533,000 1,337
25 Jun 2025 127 131 127 129 2,141,992 27,744,448,600 1,170
26 Jun 2025 129 132 126 130 989,946 12,809,281,400 1,562
30 Jun 2025 130 155 126 146 4,834,292 67,073,581,600 7,952
01 Jul 2025 146 150 127 132 4,620,317 64,501,091,100 5,768
02 Jul 2025 135 137 122 131 3,812,722 49,952,504,100 2,645
03 Jul 2025 128 141 128 134 3,168,783 43,094,380,200 5,777
04 Jul 2025 134 136 129 130 2,622,710 34,435,062,900 3,991
07 Jul 2025 133 134 127 129 2,332,805 30,299,389,300 1,668
08 Jul 2025 131 134 128 132 3,523,242 46,161,741,700 2,873
09 Jul 2025 132 142 129 141 2,710,066 36,980,664,600 5,147
10 Jul 2025 140 143 138 140 2,093,286 29,332,236,200 2,793
11 Jul 2025 141 143 136 140 2,333,923 32,442,128,000 2,179
15 Jul 2025 140 141 137 138 763,130 10,716,945,300 1,209
16 Jul 2025 139 143 135 138 981,216 13,488,622,500 2,211
17 Jul 2025 138 139 134 135 1,818,023 24,808,449,900 1,724
18 Jul 2025 135 139 132 136 2,762,768 37,202,562,400 1,247
21 Jul 2025 136 137 134 134 277,355 3,745,120,200 460
22 Jul 2025 135 137 131 134 1,053,904 13,961,188,300 1,248
23 Jul 2025 134 145 132 141 3,011,559 42,095,422,800 3,118
24 Jul 2025 141 142 137 139 2,638,919 36,608,378,800 1,245
28 Jul 2025 136 139 134 137 623,147 8,579,453,600 719
29 Jul 2025 138 140 136 138 1,350,241 18,689,654,200 707
30 Jul 2025 139 140 132 134 3,521,456 47,340,176,200 2,050
31 Jul 2025 136 137 134 135 176,964 2,381,355,500 714
01 Aug 2025 135 138 129 131 1,611,939 21,815,954,500 1,849
04 Aug 2025 132 133 130 132 2,327,284 30,370,679,400 1,368
05 Aug 2025 136 136 125 134 2,551,079 33,861,451,200 1,515
06 Aug 2025 135 135 131 133 1,370,686 18,249,340,800 736
07 Aug 2025 133 134 129 131 415,520 5,440,864,000 545
08 Aug 2025 132 132 128 129 1,119,919 14,557,639,700 901
11 Aug 2025 133 152 131 152 5,685,640 78,628,700,600 8,367
12 Aug 2025 155 184 153 176 4,778,364 82,027,880,300 17,229
13 Aug 2025 179 179 164 170 3,632,463 62,052,925,100 6,746
14 Aug 2025 173 174 158 165 2,394,466 40,378,967,000 3,887
15 Aug 2025 168 168 154 154 3,507,118 56,914,240,400 4,158
19 Aug 2025 155 164 152 161 1,354,575 21,630,085,000 2,755
20 Aug 2025 161 165 153 154 2,501,821 39,428,681,100 4,079
21 Aug 2025 154 161 151 158 2,779,660 43,778,068,300 3,769
22 Aug 2025 160 160 153 153 2,031,319 31,761,286,200 1,659
25 Aug 2025 153 154 150 154 1,108,217 16,898,850,800 2,384
26 Aug 2025 156 159 154 156 2,260,690 35,395,529,000 2,773
27 Aug 2025 158 160 156 157 1,877,291 29,591,118,200 1,646
28 Aug 2025 158 163 156 161 3,573,293 56,946,412,700 2,866
29 Aug 2025 161 162 141 146 563,024 8,378,959,400 2,821
01 Sep 2025 139 144 130 141 1,810,013 25,357,566,600 3,423
02 Sep 2025 141 146 141 142 623,250 8,883,628,700 1,102
03 Sep 2025 143 158 138 154 4,104,124 59,518,536,900 5,843
04 Sep 2025 155 158 152 153 863,144 13,345,256,200 1,576
08 Sep 2025 154 160 149 149 2,550,793 39,736,742,100 2,638
09 Sep 2025 150 153 147 152 2,076,957 31,325,765,400 1,860
10 Sep 2025 152 157 151 154 3,756,780 57,971,396,700 2,631
11 Sep 2025 155 161 151 161 1,949,415 30,627,337,500 2,216
12 Sep 2025 162 167 157 162 3,841,931 61,816,520,500 4,304
15 Sep 2025 164 218 164 218 10,392,316 202,988,773,900 36,527
16 Sep 2025 210 222 196 208 6,993,415 144,281,822,700 20,976
17 Sep 2025 208 212 182 183 3,350,151 64,936,644,800 13,987
18 Sep 2025 185 192 178 184 2,893,300 53,616,270,800 6,685
19 Sep 2025 190 193 179 181 3,767,139 70,640,940,000 8,108
22 Sep 2025 182 189 177 188 4,268,056 78,696,383,700 7,448
23 Sep 2025 188 190 182 186 1,361,020 25,288,115,200 4,803
24 Sep 2025 186 187 178 182 3,369,742 61,454,694,900 3,586
25 Sep 2025 184 184 178 178 353,856 6,362,453,700 1,779
26 Sep 2025 178 179 172 172 2,083,640 36,738,294,800 2,526
29 Sep 2025 172 183 166 180 1,245,880 22,128,827,900 5,045
30 Dec 2025 450 460 416 420 6,987,001 303,388,489,600 65,780
10 Feb 2026 400 438 392 430 4,933,001 207,089,783,800 29,972
12 Feb 2026 440 446 424 432 2,409,341 104,631,578,400 21,245
13 Feb 2026 426 478 422 450 6,665,783 302,535,920,000 44,322
18 Feb 2026 460 555 460 555 12,082,370 615,463,006,200 89,327
19 Feb 2026 560 560 515 540 5,835,527 311,497,839,000 58,522
20 Feb 2026 535 545 505 510 3,243,447 168,033,772,000 32,248
23 Feb 2026 520 565 520 535 7,428,514 405,667,776,500 61,327
24 Feb 2026 535 555 505 520 6,715,249 354,559,452,500 56,257
25 Feb 2026 520 545 505 535 5,390,637 284,613,342,500 32,003
27 Feb 2026 510 520 448 500 8,899,006 435,550,922,500 53,596
02 Mar 2026 510 530 488 498 4,258,490 216,860,081,400 38,098
03 Mar 2026 494 520 486 520 5,806,863 293,419,781,000 30,114
04 Mar 2026 505 510 460 480 5,070,759 248,208,829,600 34,134
05 Mar 2026 484 496 480 484 3,558,189 173,620,309,000 20,781
06 Mar 2026 476 486 440 444 3,717,690 171,156,293,400 25,128
09 Mar 2026 398 406 378 390 3,658,074 141,697,723,200 15,979

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 31 Mar 2026 23 Apr 2026 Active
Proxy Voting   - 22 Aug 2025 15 Sep 2025 Active
Proxy Voting   - 13 Jun 2025 07 Jul 2025 Active
Proxy Voting   - 17 May 2024 11 Jun 2024 Active
Proxy Voting   - 24 Jul 2023 21 Aug 2023 Active
Proxy Voting   - 08 Aug 2022 31 Aug 2022 Active
Proxy Voting   - 29 Mar 2022 21 Apr 2022 Active
Proxy Voting   - 17 Sep 2021 11 Oct 2021 Active
Proxy Voting   - 03 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 23 Jun 2021 16 Jul 2021 Active
Proxy Voting   - 11 May 2021 07 Jun 2021 Active
Proxy Voting   - 07 Apr 2021 16 Apr 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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online