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 28 Apr 2025
100.00% Scripless = 8,479,489,199.000
Local Percentage
82.31%
Foreign Percentage
17.69%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2024 0 64 61 63 8,250 51,926,100 114
12 Aug 2024 61 61 59 61 997 5,968,900 79
13 Aug 2024 60 62 60 60 657 3,970,600 43
14 Aug 2024 60 62 59 62 1,598 9,648,500 76
15 Aug 2024 62 63 61 62 3,939 24,199,500 76
16 Aug 2024 62 63 61 62 2,269 13,971,300 131
19 Aug 2024 62 64 61 61 7,216 44,793,100 149
20 Aug 2024 61 63 60 62 8,053 49,379,000 199
21 Aug 2024 63 64 61 62 4,017 25,214,700 139
22 Aug 2024 63 63 60 63 3,458 21,418,000 97
26 Aug 2024 63 70 63 67 41,053 271,369,300 432
27 Aug 2024 68 90 67 84 1,205,304 10,262,421,100 8,511
28 Aug 2024 84 86 73 76 274,737 2,194,430,300 2,547
29 Aug 2024 77 88 76 83 428,950 3,550,556,200 3,025
26 Sep 2024 95 100 93 94 95,697 926,504,500 500
27 Sep 2024 93 94 90 90 58,522 536,801,200 294
30 Sep 2024 90 96 90 90 55,983 523,896,300 406
01 Oct 2024 91 95 90 91 22,220 203,460,000 269
02 Oct 2024 91 93 87 92 32,064 291,992,600 297
03 Oct 2024 92 94 90 90 24,012 218,998,100 199
04 Oct 2024 91 96 90 90 45,187 412,665,000 298
07 Oct 2024 91 99 90 93 57,061 537,618,600 584
08 Oct 2024 95 95 92 93 11,061 102,359,500 128
09 Oct 2024 93 104 92 94 205,195 2,010,398,100 1,871
10 Oct 2024 94 95 93 93 14,244 134,028,400 146
11 Oct 2024 93 97 93 94 36,676 348,181,400 269
14 Oct 2024 94 98 92 94 75,783 719,719,100 405
15 Oct 2024 95 95 89 94 36,486 337,919,200 245
16 Oct 2024 94 97 93 95 40,093 382,308,900 235
17 Oct 2024 96 96 93 94 24,351 228,734,900 202
18 Oct 2024 94 95 91 93 31,109 288,793,400 208
21 Oct 2024 93 94 91 91 17,874 163,817,600 129
22 Oct 2024 91 92 90 92 17,773 161,105,300 154
23 Oct 2024 92 93 90 92 25,168 228,846,600 153
24 Oct 2024 92 94 90 93 10,211 94,185,400 111
25 Oct 2024 95 95 91 91 19,978 183,311,600 123
28 Oct 2024 91 93 89 91 27,507 246,823,000 138
29 Oct 2024 89 94 89 91 68,934 627,340,600 176
30 Oct 2024 91 93 91 92 3,361 30,821,200 100
31 Oct 2024 94 94 88 92 47,277 423,342,300 273
01 Nov 2024 91 91 89 90 16,464 147,882,600 83
04 Nov 2024 90 90 80 84 52,411 438,803,100 339
05 Nov 2024 85 88 82 84 9,928 84,326,700 126
06 Nov 2024 84 86 83 84 4,536 38,017,400 102
07 Nov 2024 83 85 81 84 2,343 19,640,600 60
08 Nov 2024 88 88 82 82 10,100 83,287,200 93
11 Nov 2024 79 82 79 80 17,713 142,482,700 133
12 Nov 2024 81 84 81 83 8,983 74,017,400 140
13 Nov 2024 82 83 82 82 4,394 36,130,800 68
14 Nov 2024 82 83 80 80 12,123 97,481,700 98
15 Nov 2024 80 88 79 82 15,749 128,987,300 315
18 Nov 2024 82 84 79 80 13,891 112,094,700 125
19 Nov 2024 82 82 78 80 4,772 37,401,600 71
20 Nov 2024 80 81 78 81 955 7,575,800 33
21 Nov 2024 82 82 78 80 5,006 39,559,400 53
22 Nov 2024 80 82 80 82 2,216 17,775,600 33
25 Nov 2024 82 84 81 84 3,875 31,853,100 76
26 Nov 2024 84 86 84 85 5,358 45,540,100 83
28 Nov 2024 85 86 82 83 2,663 22,210,500 40
29 Nov 2024 82 85 82 83 2,483 20,735,700 46
02 Dec 2024 83 85 81 83 3,908 32,490,300 80
03 Dec 2024 83 86 82 85 9,123 77,052,900 54
04 Dec 2024 85 86 82 84 14,351 119,180,500 63
05 Dec 2024 83 85 80 83 8,327 68,969,300 91
06 Dec 2024 81 83 77 81 15,719 124,881,600 161
09 Dec 2024 81 81 75 78 14,878 115,517,200 189
10 Dec 2024 78 81 78 81 12,489 98,810,300 67
11 Dec 2024 81 85 78 83 11,622 93,794,300 129
12 Dec 2024 83 84 79 81 3,627 29,103,800 53
13 Dec 2024 81 81 79 80 459 3,688,800 29
16 Dec 2024 80 81 78 81 4,839 38,224,500 59
17 Dec 2024 80 80 77 78 6,328 49,373,600 58
18 Dec 2024 78 83 75 81 5,942 46,479,700 98
19 Dec 2024 80 83 74 79 31,033 234,355,200 115
20 Dec 2024 78 85 71 79 6,488 49,106,200 66
23 Dec 2024 84 84 75 78 24,552 185,886,700 74
24 Dec 2024 77 82 77 81 10,251 81,993,600 43
27 Dec 2024 81 82 79 81 1,672 13,279,200 48
30 Dec 2024 80 80 76 79 1,610 12,556,100 55
02 Jan 2025 80 81 78 79 6,616 52,436,200 50
03 Jan 2025 79 79 76 78 3,321 25,909,300 61
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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