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 28 Apr 2025
- 21.52% Scripless
=
740,455,528.000
- Local Percentage
-
21.51%
- Foreign Percentage
-
0.01%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2024050303 May 2024 |
0 |
171 |
162 |
166 |
1,083 |
17,944,400 |
85 |
2024050606 May 2024 |
0 |
172 |
164 |
168 |
23,184 |
383,752,000 |
215 |
2024050707 May 2024 |
0 |
171 |
164 |
167 |
2,161 |
36,213,200 |
177 |
2024050808 May 2024 |
0 |
169 |
164 |
168 |
4,113 |
68,437,400 |
215 |
2024051313 May 2024 |
0 |
169 |
161 |
164 |
2,812 |
46,126,500 |
131 |
2024051414 May 2024 |
0 |
167 |
150 |
165 |
8,756 |
134,732,400 |
194 |
2024051515 May 2024 |
0 |
163 |
150 |
157 |
13,302 |
205,092,000 |
362 |
2024051616 May 2024 |
0 |
159 |
155 |
157 |
4,732 |
74,151,700 |
152 |
2024051717 May 2024 |
0 |
159 |
156 |
159 |
783 |
12,346,900 |
68 |
2024052020 May 2024 |
0 |
159 |
155 |
158 |
769 |
12,137,000 |
53 |
2024052121 May 2024 |
0 |
163 |
154 |
162 |
1,056 |
16,842,000 |
89 |
2024052222 May 2024 |
0 |
163 |
156 |
157 |
3,042 |
48,007,800 |
57 |
2024052727 May 2024 |
0 |
158 |
154 |
157 |
1,296 |
20,266,200 |
59 |
2024052828 May 2024 |
0 |
156 |
148 |
154 |
3,882 |
59,052,400 |
130 |
2024052929 May 2024 |
0 |
158 |
149 |
155 |
1,510 |
23,028,900 |
87 |
2024053131 May 2024 |
0 |
175 |
149 |
155 |
2,610 |
40,155,600 |
193 |
2024060303 Jun 2024 |
0 |
155 |
150 |
153 |
1,813 |
27,462,000 |
88 |
2024060404 Jun 2024 |
0 |
154 |
150 |
152 |
1,287 |
19,436,300 |
98 |
2024060505 Jun 2024 |
0 |
154 |
149 |
149 |
925 |
14,016,400 |
60 |
2024060606 Jun 2024 |
0 |
156 |
147 |
151 |
2,068 |
31,205,800 |
96 |
2024060707 Jun 2024 |
0 |
158 |
151 |
155 |
2,550 |
39,180,700 |
94 |
2024061010 Jun 2024 |
0 |
155 |
148 |
151 |
1,532 |
23,043,200 |
83 |
2024061111 Jun 2024 |
0 |
155 |
149 |
154 |
1,107 |
16,882,300 |
57 |
2024061212 Jun 2024 |
0 |
157 |
144 |
150 |
3,787 |
56,773,700 |
127 |
2024061919 Jun 2024 |
0 |
153 |
140 |
147 |
9,268 |
138,247,300 |
74 |
2024062121 Jun 2024 |
0 |
151 |
147 |
148 |
1,287 |
19,050,100 |
30 |
2024062626 Jun 2024 |
0 |
148 |
146 |
148 |
2,289 |
33,781,700 |
35 |
2024062727 Jun 2024 |
0 |
150 |
146 |
148 |
3,497 |
51,805,500 |
60 |
2024070101 Jul 2024 |
0 |
159 |
154 |
159 |
13,348 |
208,261,600 |
57 |
2024070202 Jul 2024 |
0 |
167 |
157 |
163 |
962 |
15,642,500 |
115 |
2024070404 Jul 2024 |
0 |
170 |
161 |
164 |
702 |
11,487,200 |
56 |
2024070505 Jul 2024 |
0 |
170 |
163 |
166 |
519 |
8,616,200 |
47 |
2024070808 Jul 2024 |
0 |
171 |
166 |
169 |
354 |
5,947,200 |
48 |
2024070909 Jul 2024 |
0 |
172 |
158 |
166 |
1,684 |
27,915,500 |
145 |
2024071010 Jul 2024 |
0 |
175 |
163 |
167 |
1,107 |
18,588,500 |
75 |
2024071111 Jul 2024 |
0 |
176 |
166 |
168 |
647 |
10,896,400 |
45 |
2024071212 Jul 2024 |
0 |
171 |
164 |
170 |
1,293 |
21,767,800 |
89 |
2024071515 Jul 2024 |
0 |
174 |
166 |
170 |
597 |
10,076,600 |
66 |
2024071717 Jul 2024 |
0 |
171 |
165 |
165 |
268 |
4,506,500 |
33 |
2024071818 Jul 2024 |
0 |
170 |
161 |
168 |
425 |
7,101,800 |
56 |
2024072222 Jul 2024 |
0 |
174 |
166 |
170 |
364 |
6,139,900 |
53 |
2024072525 Jul 2024 |
0 |
172 |
166 |
169 |
344 |
5,827,000 |
35 |
2024072626 Jul 2024 |
0 |
174 |
164 |
168 |
492 |
8,229,400 |
57 |
2024073030 Jul 2024 |
0 |
170 |
160 |
170 |
500 |
8,275,100 |
50 |
2024073131 Jul 2024 |
0 |
169 |
164 |
169 |
142 |
2,392,300 |
14 |
2024080202 Aug 2024 |
0 |
166 |
164 |
165 |
275 |
4,548,400 |
25 |
2024080505 Aug 2024 |
0 |
170 |
161 |
162 |
311 |
5,131,000 |
40 |
2024080707 Aug 2024 |
0 |
166 |
163 |
166 |
147 |
2,411,500 |
26 |
2024081212 Aug 2024 |
168 |
168 |
161 |
163 |
247 |
4,034,700 |
46 |
2024081313 Aug 2024 |
166 |
166 |
162 |
164 |
199 |
3,236,200 |
28 |
2024081414 Aug 2024 |
164 |
167 |
164 |
164 |
333 |
5,471,500 |
27 |
2024081515 Aug 2024 |
165 |
167 |
165 |
165 |
94 |
1,554,300 |
13 |
2024081616 Aug 2024 |
168 |
168 |
163 |
166 |
53 |
884,500 |
15 |
2024081919 Aug 2024 |
165 |
172 |
165 |
166 |
1,780 |
30,088,300 |
59 |
2024082020 Aug 2024 |
169 |
169 |
166 |
168 |
731 |
12,203,000 |
73 |
2024082121 Aug 2024 |
169 |
169 |
165 |
165 |
1,138 |
18,793,600 |
35 |
2024082222 Aug 2024 |
166 |
168 |
164 |
164 |
561 |
9,348,000 |
24 |
2024082626 Aug 2024 |
164 |
169 |
163 |
164 |
629 |
10,420,300 |
70 |
2024082727 Aug 2024 |
166 |
173 |
163 |
165 |
2,504 |
42,202,700 |
126 |
2024082828 Aug 2024 |
168 |
170 |
166 |
166 |
377 |
6,328,000 |
58 |
2024082929 Aug 2024 |
166 |
170 |
165 |
166 |
1,020 |
17,157,100 |
52 |
2024092626 Sep 2024 |
172 |
173 |
161 |
161 |
8,616 |
142,240,400 |
330 |
2024092727 Sep 2024 |
163 |
167 |
161 |
164 |
3,198 |
52,674,300 |
132 |
2024093030 Sep 2024 |
167 |
168 |
163 |
165 |
2,251 |
37,027,600 |
114 |
2024100101 Oct 2024 |
165 |
206 |
162 |
188 |
156,205 |
2,962,131,900 |
4,184 |
2024100202 Oct 2024 |
189 |
194 |
181 |
187 |
34,365 |
650,700,500 |
726 |
2024100303 Oct 2024 |
181 |
191 |
180 |
180 |
10,978 |
203,665,800 |
277 |
2024100404 Oct 2024 |
180 |
224 |
180 |
188 |
48,996 |
996,228,000 |
1,500 |
2024100707 Oct 2024 |
192 |
193 |
180 |
189 |
19,703 |
365,435,300 |
438 |
2024100808 Oct 2024 |
189 |
196 |
182 |
189 |
10,945 |
207,317,800 |
205 |
2024100909 Oct 2024 |
191 |
216 |
191 |
212 |
41,510 |
866,313,500 |
918 |
2024101010 Oct 2024 |
212 |
214 |
195 |
204 |
53,520 |
1,075,504,900 |
351 |
2024101111 Oct 2024 |
204 |
220 |
200 |
214 |
15,518 |
326,071,200 |
276 |
2024101414 Oct 2024 |
216 |
228 |
212 |
226 |
25,305 |
566,646,600 |
399 |
2024101515 Oct 2024 |
226 |
228 |
216 |
218 |
36,337 |
818,647,600 |
251 |
2024101616 Oct 2024 |
220 |
222 |
212 |
220 |
6,857 |
148,197,200 |
112 |
2024101717 Oct 2024 |
222 |
230 |
220 |
226 |
12,522 |
282,137,600 |
135 |
2024101818 Oct 2024 |
226 |
228 |
216 |
218 |
4,952 |
108,243,000 |
106 |
2024102121 Oct 2024 |
228 |
228 |
216 |
216 |
7,694 |
168,395,000 |
152 |
2024102222 Oct 2024 |
216 |
238 |
214 |
230 |
16,687 |
383,283,000 |
360 |
2024102323 Oct 2024 |
230 |
260 |
230 |
248 |
42,972 |
1,054,784,400 |
690 |
2024102424 Oct 2024 |
248 |
264 |
228 |
256 |
41,436 |
1,053,962,400 |
576 |
2024102525 Oct 2024 |
256 |
268 |
232 |
238 |
68,007 |
1,751,299,400 |
561 |
2024102828 Oct 2024 |
240 |
266 |
236 |
254 |
81,283 |
2,024,033,400 |
589 |
2024102929 Oct 2024 |
258 |
258 |
244 |
246 |
4,686 |
116,762,800 |
126 |
2024103030 Oct 2024 |
246 |
262 |
240 |
254 |
25,497 |
656,623,600 |
238 |
2024103131 Oct 2024 |
256 |
266 |
244 |
254 |
26,347 |
678,077,800 |
185 |
2024110101 Nov 2024 |
254 |
262 |
252 |
254 |
11,114 |
286,807,800 |
90 |
2024110404 Nov 2024 |
260 |
264 |
250 |
256 |
20,600 |
529,597,400 |
144 |
2024110505 Nov 2024 |
260 |
266 |
258 |
264 |
34,848 |
918,176,800 |
216 |
2024110606 Nov 2024 |
266 |
268 |
250 |
262 |
7,179 |
186,532,000 |
111 |
2024110707 Nov 2024 |
250 |
262 |
250 |
254 |
3,494 |
89,144,200 |
66 |
2024110808 Nov 2024 |
264 |
264 |
250 |
252 |
8,224 |
207,300,000 |
61 |
2024111111 Nov 2024 |
254 |
256 |
222 |
222 |
4,214 |
99,229,600 |
222 |
2024111212 Nov 2024 |
228 |
268 |
228 |
248 |
20,211 |
519,356,000 |
431 |
2024111313 Nov 2024 |
248 |
262 |
248 |
248 |
3,016 |
76,580,200 |
125 |
2024111414 Nov 2024 |
248 |
248 |
230 |
232 |
4,060 |
96,091,200 |
99 |
2024111515 Nov 2024 |
244 |
246 |
230 |
236 |
1,623 |
38,577,800 |
65 |
2024111818 Nov 2024 |
236 |
268 |
230 |
256 |
27,737 |
720,537,400 |
172 |
2024111919 Nov 2024 |
256 |
256 |
234 |
246 |
3,512 |
84,188,800 |
119 |
2024112020 Nov 2024 |
248 |
268 |
238 |
246 |
25,507 |
656,115,000 |
289 |
2024112121 Nov 2024 |
250 |
264 |
246 |
248 |
3,558 |
88,477,800 |
91 |
2024112222 Nov 2024 |
250 |
268 |
248 |
260 |
16,394 |
428,401,800 |
147 |
2024112525 Nov 2024 |
260 |
268 |
246 |
258 |
14,144 |
370,084,400 |
197 |
2024112626 Nov 2024 |
262 |
268 |
256 |
264 |
6,833 |
182,289,200 |
79 |
2024112828 Nov 2024 |
266 |
266 |
250 |
260 |
5,870 |
150,770,000 |
101 |
2024112929 Nov 2024 |
254 |
260 |
248 |
250 |
4,572 |
114,373,600 |
53 |
2024120202 Dec 2024 |
252 |
268 |
252 |
268 |
26,494 |
705,629,000 |
226 |
2024120303 Dec 2024 |
268 |
268 |
256 |
258 |
7,078 |
184,785,800 |
117 |
2024120404 Dec 2024 |
260 |
288 |
256 |
264 |
28,323 |
756,237,400 |
309 |
2024120505 Dec 2024 |
272 |
288 |
264 |
278 |
8,379 |
231,566,600 |
313 |
2024120606 Dec 2024 |
280 |
340 |
274 |
274 |
33,349 |
1,024,849,400 |
1,105 |
2024120909 Dec 2024 |
274 |
296 |
264 |
282 |
8,739 |
243,961,600 |
316 |
2024121010 Dec 2024 |
282 |
294 |
278 |
286 |
14,131 |
402,419,200 |
243 |
2024121111 Dec 2024 |
290 |
320 |
282 |
308 |
19,177 |
571,335,000 |
455 |
2024121212 Dec 2024 |
310 |
314 |
290 |
308 |
7,566 |
227,755,200 |
263 |
2024121313 Dec 2024 |
308 |
314 |
290 |
308 |
6,037 |
185,387,600 |
183 |
2024121616 Dec 2024 |
308 |
374 |
298 |
352 |
52,280 |
1,815,603,800 |
1,535 |
2024121717 Dec 2024 |
356 |
386 |
336 |
352 |
15,742 |
561,999,000 |
552 |
2024121818 Dec 2024 |
360 |
382 |
352 |
362 |
9,041 |
334,084,600 |
350 |
2024121919 Dec 2024 |
362 |
398 |
360 |
362 |
20,011 |
750,204,800 |
564 |
2024122020 Dec 2024 |
366 |
380 |
362 |
372 |
3,966 |
148,104,600 |
131 |
2024122323 Dec 2024 |
374 |
374 |
358 |
360 |
3,722 |
135,723,400 |
115 |
2024122424 Dec 2024 |
360 |
390 |
342 |
354 |
12,952 |
460,529,400 |
232 |
2024122727 Dec 2024 |
354 |
362 |
320 |
336 |
3,088 |
106,986,200 |
138 |
2024123030 Dec 2024 |
336 |
370 |
310 |
344 |
13,923 |
483,192,800 |
433 |
2025010202 Jan 2025 |
344 |
370 |
344 |
348 |
2,023 |
71,056,800 |
119 |
2025010303 Jan 2025 |
348 |
366 |
330 |
344 |
30,686 |
1,067,960,400 |
88 |
2025010606 Jan 2025 |
344 |
380 |
338 |
370 |
40,472 |
1,448,191,800 |
251 |
2025010707 Jan 2025 |
378 |
384 |
370 |
370 |
4,704 |
177,822,200 |
205 |
2025010808 Jan 2025 |
370 |
386 |
364 |
366 |
3,180 |
118,668,800 |
102 |
2025010909 Jan 2025 |
362 |
390 |
358 |
382 |
9,109 |
340,803,800 |
199 |
2025011010 Jan 2025 |
386 |
406 |
380 |
382 |
9,577 |
376,678,400 |
282 |
2025011313 Jan 2025 |
382 |
406 |
382 |
400 |
4,579 |
181,990,400 |
239 |
2025011414 Jan 2025 |
400 |
460 |
400 |
426 |
13,780 |
587,600,400 |
555 |
2025011515 Jan 2025 |
426 |
474 |
426 |
438 |
20,842 |
929,455,200 |
818 |
2025011616 Jan 2025 |
436 |
446 |
428 |
432 |
4,372 |
190,019,200 |
228 |
2025011717 Jan 2025 |
432 |
440 |
414 |
416 |
3,765 |
158,865,200 |
214 |
2025012020 Jan 2025 |
434 |
434 |
412 |
420 |
1,122 |
47,176,000 |
125 |
2025012121 Jan 2025 |
430 |
432 |
400 |
402 |
4,336 |
179,357,400 |
168 |
2025012222 Jan 2025 |
404 |
426 |
402 |
418 |
1,467 |
61,011,000 |
143 |
2025012323 Jan 2025 |
430 |
430 |
416 |
416 |
1,202 |
50,818,200 |
142 |
2025012424 Jan 2025 |
432 |
432 |
402 |
402 |
2,332 |
96,997,600 |
69 |
2025013030 Jan 2025 |
410 |
424 |
368 |
378 |
5,704 |
219,855,600 |
276 |
2025013131 Jan 2025 |
378 |
430 |
370 |
408 |
10,994 |
437,402,000 |
363 |
2025020303 Feb 2025 |
408 |
510 |
408 |
498 |
26,722 |
1,268,656,200 |
1,456 |
2025020404 Feb 2025 |
498 |
510 |
474 |
480 |
8,529 |
419,060,400 |
516 |
2025020505 Feb 2025 |
480 |
494 |
474 |
478 |
3,676 |
177,367,800 |
207 |
2025020606 Feb 2025 |
478 |
490 |
474 |
474 |
5,717 |
275,478,200 |
221 |
2025020707 Feb 2025 |
474 |
488 |
456 |
472 |
2,099 |
98,178,800 |
181 |
2025021010 Feb 2025 |
472 |
500 |
462 |
490 |
5,443 |
265,037,400 |
326 |
2025021111 Feb 2025 |
490 |
500 |
402 |
490 |
9,622 |
470,470,600 |
277 |
2025021212 Feb 2025 |
490 |
490 |
444 |
478 |
1,901 |
88,935,000 |
125 |
2025021313 Feb 2025 |
478 |
486 |
460 |
484 |
1,319 |
62,912,400 |
116 |
2025021414 Feb 2025 |
470 |
525 |
470 |
492 |
7,640 |
382,085,300 |
352 |
2025021717 Feb 2025 |
496 |
535 |
490 |
530 |
4,635 |
243,508,500 |
298 |
2025021818 Feb 2025 |
530 |
605 |
494 |
525 |
19,607 |
1,094,795,600 |
610 |
2025021919 Feb 2025 |
525 |
550 |
490 |
496 |
14,616 |
745,462,800 |
285 |
2025022020 Feb 2025 |
505 |
620 |
498 |
590 |
56,631 |
3,125,196,500 |
1,416 |
2025022121 Feb 2025 |
595 |
725 |
565 |
630 |
26,638 |
1,772,268,000 |
1,560 |
2025022424 Feb 2025 |
630 |
785 |
630 |
785 |
26,830 |
2,031,711,500 |
1,117 |
2025022626 Feb 2025 |
785 |
950 |
700 |
880 |
37,122 |
3,150,942,000 |
1,880 |
2025031010 Mar 2025 |
810 |
900 |
810 |
900 |
20,313 |
1,766,513,000 |
198 |
2025031111 Mar 2025 |
990 |
990 |
990 |
990 |
3,823 |
378,477,000 |
146 |
2025031212 Mar 2025 |
990 |
1,085 |
990 |
1,085 |
10,656 |
1,116,700,000 |
154 |
2025031313 Mar 2025 |
1,110 |
1,190 |
1,110 |
1,190 |
5,597 |
664,059,000 |
102 |
2025031414 Mar 2025 |
1,265 |
1,265 |
1,075 |
1,075 |
3,449 |
381,799,500 |
121 |
2025031717 Mar 2025 |
1,070 |
1,070 |
970 |
970 |
8,882 |
881,994,000 |
212 |
2025031818 Mar 2025 |
970 |
1,065 |
970 |
990 |
3,412 |
351,945,000 |
91 |
2025031919 Mar 2025 |
1,175 |
1,235 |
900 |
1,235 |
7,269 |
821,290,000 |
604 |
2025032020 Mar 2025 |
1,235 |
1,475 |
1,155 |
1,180 |
7,000 |
907,361,000 |
931 |
2025032121 Mar 2025 |
975 |
1,230 |
975 |
1,035 |
1,064 |
119,493,000 |
218 |
2025032424 Mar 2025 |
1,035 |
1,040 |
785 |
880 |
6,046 |
514,794,000 |
433 |
2025032525 Mar 2025 |
900 |
975 |
790 |
865 |
2,324 |
205,864,000 |
354 |
2025032626 Mar 2025 |
875 |
930 |
805 |
860 |
1,264 |
108,787,000 |
203 |
2025032727 Mar 2025 |
935 |
935 |
805 |
835 |
875 |
74,021,000 |
101 |
2025040808 Apr 2025 |
820 |
820 |
710 |
710 |
3,926 |
279,003,500 |
117 |
2025040909 Apr 2025 |
710 |
750 |
605 |
625 |
4,110 |
275,959,500 |
247 |
2025041010 Apr 2025 |
630 |
780 |
630 |
780 |
2,922 |
226,135,500 |
145 |
2025041111 Apr 2025 |
830 |
935 |
805 |
810 |
2,419 |
209,379,500 |
379 |
2025041414 Apr 2025 |
845 |
885 |
820 |
845 |
1,278 |
108,393,500 |
132 |
2025041515 Apr 2025 |
850 |
865 |
820 |
820 |
439 |
37,244,000 |
73 |
2025041616 Apr 2025 |
750 |
810 |
740 |
775 |
2,243 |
171,877,000 |
243 |
2025041717 Apr 2025 |
780 |
800 |
740 |
765 |
1,759 |
133,002,000 |
124 |
2025042121 Apr 2025 |
770 |
770 |
720 |
750 |
1,147 |
85,914,500 |
103 |
2025042222 Apr 2025 |
745 |
910 |
700 |
825 |
5,087 |
388,670,000 |
453 |
2025042323 Apr 2025 |
840 |
900 |
775 |
795 |
6,341 |
523,747,000 |
397 |
2025042424 Apr 2025 |
795 |
820 |
795 |
795 |
1,322 |
106,034,000 |
112 |
2025042525 Apr 2025 |
820 |
835 |
795 |
825 |
2,213 |
181,654,000 |
134 |
2025042828 Apr 2025 |
825 |
870 |
825 |
870 |
1,942 |
165,463,000 |
164 |
Corporate Action
Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
Proxy Voting |
|
- |
2024081919 Aug 2024 |
2024091111 Sep 2024 |
Active |
Proxy Voting |
|
- |
2024052929 May 2024 |
2024062121 Jun 2024 |
Active |
Proxy Voting |
|
- |
2023122727 Dec 2023 |
2024011919 Jan 2024 |
Active |
Proxy Voting |
|
- |
2023053030 May 2023 |
2023062222 Jun 2023 |
Active |
Proxy Voting |
|
- |
2022091313 Sep 2022 |
2022100606 Oct 2022 |
Active |
Proxy Voting |
|
- |
2022070505 Jul 2022 |
2022072828 Jul 2022 |
Active |
Proxy Voting |
|
- |
2021071919 Jul 2021 |
2021081212 Aug 2021 |
Active |
Proxy Voting |
|
- |
2020071616 Jul 2020 |
2020081010 Aug 2020 |
Active |