Efek Terdaftar

Capitol Nusantara Indonesia Tbk, PT

Security name
Capitol Nusantara Indonesia Tbk
Issuer
Capitol Nusantara Indonesia Tbk, PT
ISIN Code
ID1000130503
Short Code
CANI
Type
Saham Biasa
Listing Date
16 Januari 2014
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
833,440,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
833,440,000 (Total)
As of 17 Jan 2022
25.00% Scripless = 208,360,000.000
Local Percentage
12.49%
Foreign Percentage
12.51%

Graph

Price History

Date Open High Low Close Volume Value Freq
25 Jan 2021 0 394 318 394 1,577 61,243,400 146
02 Feb 2021 0 492 396 492 652 31,249,600 77
04 Feb 2021 0 426 426 426 110 4,686,000 11
08 Feb 2021 0 402 372 372 719 26,828,600 68
09 Feb 2021 0 464 346 390 2,963 119,290,800 215
15 Feb 2021 0 386 360 362 182 6,587,600 31
22 Feb 2021 0 352 328 328 448 14,793,000 33
23 Feb 2021 0 308 306 306 295 9,029,400 39
24 Feb 2021 0 294 286 286 259 7,451,000 49
25 Feb 2021 0 286 266 266 559 15,050,800 56
03 Mar 2021 0 350 268 350 4,814 164,336,000 169
04 Mar 2021 0 366 326 326 2,288 80,447,200 70
05 Mar 2021 0 304 304 304 564 17,145,600 28
08 Mar 2021 0 286 284 284 644 18,296,600 27
10 Mar 2021 0 248 248 248 289 7,167,200 13
12 Mar 2021 0 232 232 232 794 18,420,800 18
15 Mar 2021 0 220 216 216 878 18,974,000 38
16 Mar 2021 0 216 202 202 4,027 81,604,400 168
17 Mar 2021 0 194 188 188 2,068 38,908,400 94
18 Mar 2021 0 198 175 195 2,351 42,394,400 125
19 Mar 2021 0 262 182 187 16,626 357,841,100 546
22 Mar 2021 0 200 174 176 3,233 57,365,100 146
23 Mar 2021 0 192 175 184 365 6,606,800 73
24 Mar 2021 0 214 172 194 5,024 97,547,300 151
26 Mar 2021 0 195 180 186 313 5,738,900 30
29 Mar 2021 0 200 173 186 273 5,178,400 42
30 Mar 2021 0 198 179 187 1,073 20,342,500 81
01 Apr 2021 0 182 165 167 114 1,992,600 28
07 Apr 2021 0 186 173 173 594 10,377,100 39
12 Apr 2021 0 181 173 180 79 1,418,200 11
14 Apr 2021 0 180 166 172 385 6,652,100 60
23 Apr 2021 0 196 160 190 6,295 119,184,600 124
27 Apr 2021 0 176 167 168 123 2,063,500 18
05 May 2021 0 181 180 180 26 470,400 4
11 May 2021 0 179 168 172 60 1,012,600 12
18 May 2021 0 176 175 176 77 1,355,000 10
19 May 2021 0 190 172 187 266 4,681,400 13
20 May 2021 0 187 174 174 79 1,387,200 17
28 May 2021 0 192 174 174 535 9,377,500 34
31 May 2021 0 192 172 175 123 2,288,100 21
08 Jun 2021 0 177 177 177 280 4,956,000 16
14 Jun 2021 0 242 176 242 28,256 657,248,400 358
15 Jun 2021 0 254 226 226 27,138 651,666,800 693
16 Jun 2021 0 212 212 212 352 7,462,400 18
17 Jun 2021 0 212 198 198 106,418 2,133,520,900 695
18 Jun 2021 0 195 185 187 7,947 147,963,100 348
21 Jun 2021 0 196 174 196 20,723 397,707,800 200
22 Jun 2021 0 194 183 187 11,709 216,560,400 285
23 Jun 2021 0 174 174 174 4,174 72,627,600 73
24 Jun 2021 0 174 162 162 5,447 88,245,600 96
25 Jun 2021 0 152 151 151 5,818 87,892,500 109
28 Jun 2021 0 141 141 141 2,019 28,467,900 46
29 Jun 2021 0 132 132 132 544 7,180,800 32
30 Jun 2021 0 123 123 123 348 4,280,400 28
01 Jul 2021 0 115 115 115 544 6,256,000 26
02 Jul 2021 0 155 107 136 774,894 10,285,748,700 3,603
05 Jul 2021 0 140 127 127 40,827 529,393,200 707
06 Jul 2021 0 126 119 119 9,850 117,459,000 194
07 Jul 2021 0 119 111 114 9,048 102,160,300 246
08 Jul 2021 0 127 110 117 8,745 101,249,700 346
09 Jul 2021 0 118 111 114 2,875 32,509,500 119
12 Jul 2021 0 114 109 109 1,609 17,833,400 81
13 Jul 2021 0 114 109 109 2,601 28,646,300 91
14 Jul 2021 0 113 105 106 1,429 15,657,400 97
15 Jul 2021 0 109 103 105 2,061 21,565,400 76
16 Jul 2021 0 117 99 106 5,597 62,456,100 217
21 Jul 2021 0 112 99 107 3,702 37,782,100 155
22 Jul 2021 0 105 100 103 5,114 51,983,700 173
23 Jul 2021 0 104 101 101 1,390 14,179,100 55
26 Jul 2021 0 106 103 104 4,438 46,236,400 154
27 Jul 2021 0 113 100 104 10,944 114,555,600 345
28 Jul 2021 0 110 103 104 3,071 31,770,100 94
30 Jul 2021 0 107 103 104 1,698 17,679,400 61
02 Aug 2021 0 107 103 105 1,204 12,558,700 76
03 Aug 2021 0 106 104 104 596 6,238,200 32
04 Aug 2021 0 106 104 105 1,779 18,722,000 76
05 Aug 2021 0 111 104 108 5,252 55,208,900 168
09 Aug 2021 0 113 107 110 2,962 32,740,900 122
10 Aug 2021 0 113 106 112 4,227 46,797,800 173
12 Aug 2021 0 151 112 151 111,615 1,569,262,100 3,286
13 Aug 2021 0 202 156 202 116,342 2,259,623,100 1,900
16 Aug 2021 0 252 188 188 275,659 6,195,098,700 6,034
18 Aug 2021 0 196 175 175 1,118 20,053,800 96
19 Aug 2021 0 163 163 163 89 1,450,700 29
20 Aug 2021 0 157 152 152 1,403 21,367,600 61
23 Aug 2021 0 174 142 147 87,620 1,361,571,700 1,897
24 Aug 2021 0 156 137 140 14,881 209,068,200 401
25 Aug 2021 0 141 131 131 6,456 85,772,100 241
26 Aug 2021 0 157 123 153 39,801 582,829,600 1,311
27 Aug 2021 0 170 143 143 93,265 1,483,301,100 4,360
30 Aug 2021 0 149 133 137 18,398 252,163,800 655
31 Aug 2021 0 140 130 131 4,149 55,490,100 175
01 Sep 2021 0 131 123 124 11,249 141,629,100 287
02 Sep 2021 0 147 124 134 21,353 287,167,000 590
03 Sep 2021 0 138 126 126 8,670 113,223,000 285
07 Sep 2021 0 138 122 129 7,065 90,997,000 239
08 Sep 2021 0 131 126 130 3,260 42,086,100 143
09 Sep 2021 0 131 122 129 1,659 21,048,400 74
10 Sep 2021 0 129 120 120 7,360 89,785,900 166
13 Sep 2021 0 130 120 126 2,481 31,566,500 78
14 Sep 2021 0 130 124 125 3,641 46,238,100 94
15 Sep 2021 0 127 124 125 980 12,256,300 41
16 Sep 2021 0 129 122 124 1,229 15,391,900 42
17 Sep 2021 0 125 122 123 925 11,376,400 46
20 Sep 2021 0 166 120 143 157,430 2,384,401,600 3,299
21 Sep 2021 0 151 133 133 30,946 430,104,900 899
22 Sep 2021 0 136 130 130 4,335 57,148,000 148
23 Sep 2021 0 135 123 124 5,282 68,092,000 211
24 Sep 2021 0 134 124 127 8,052 102,387,100 228
27 Sep 2021 0 152 123 133 109,130 1,526,990,900 2,177
28 Sep 2021 0 136 125 129 10,910 140,973,900 270
30 Sep 2021 0 165 131 133 54,443 813,254,400 1,574
01 Oct 2021 0 139 131 133 5,812 78,470,700 219
04 Oct 2021 0 137 130 133 2,529 33,580,300 130
05 Oct 2021 0 173 128 144 175,728 2,757,792,400 3,804
06 Oct 2021 0 145 134 138 21,546 293,765,000 507
07 Oct 2021 0 157 132 136 86,928 1,258,694,700 1,888
08 Oct 2021 0 138 134 136 6,676 90,551,400 220
11 Oct 2021 0 149 136 140 30,263 425,498,500 658
12 Oct 2021 0 143 136 139 5,902 81,907,800 170
13 Oct 2021 0 140 135 135 6,649 90,738,700 124
14 Oct 2021 0 140 135 136 2,641 36,143,000 106
15 Oct 2021 0 138 134 135 3,936 53,377,500 78
19 Oct 2021 0 139 132 134 1,970 26,329,800 109
21 Oct 2021 0 136 129 129 3,190 41,994,900 126
22 Oct 2021 0 134 129 131 2,365 30,830,600 115
25 Oct 2021 0 132 129 130 1,514 19,635,700 63
27 Oct 2021 0 146 127 132 26,629 366,375,000 938
28 Oct 2021 0 138 131 132 5,423 72,751,000 222
29 Oct 2021 0 178 131 146 382,102 6,312,950,100 9,610
01 Nov 2021 0 194 136 158 408,035 6,836,413,500 11,756
02 Nov 2021 0 181 150 162 184,485 3,139,973,900 5,360
03 Nov 2021 0 170 159 159 22,529 369,089,300 887
04 Nov 2021 0 164 150 155 11,144 175,115,200 438
05 Nov 2021 0 202 155 174 412,509 7,712,691,700 9,841
08 Nov 2021 0 191 162 169 109,518 1,957,151,900 2,573
09 Nov 2021 0 224 168 216 593,382 12,407,280,000 12,408
10 Nov 2021 0 232 202 202 21,675 446,641,600 503
11 Nov 2021 0 238 188 202 267,510 5,877,594,600 5,760
12 Nov 2021 0 220 197 199 60,634 1,258,649,400 1,339
15 Nov 2021 0 230 192 206 197,589 4,257,352,500 4,769
16 Nov 2021 0 222 197 204 84,900 1,773,442,100 2,396
17 Nov 2021 0 206 198 198 15,337 307,284,000 401
18 Nov 2021 0 228 193 202 117,306 2,492,898,500 2,915
19 Nov 2021 0 210 200 202 13,548 276,734,000 415
22 Nov 2021 0 216 197 204 54,863 1,133,750,500 1,718
23 Nov 2021 0 206 200 200 7,476 150,923,200 273
24 Nov 2021 0 204 195 200 10,904 217,685,600 295
25 Nov 2021 0 200 193 195 7,102 139,208,200 252
26 Nov 2021 0 199 182 182 14,327 270,844,900 505
29 Nov 2021 0 204 173 174 66,131 1,249,581,500 1,897
30 Nov 2021 0 172 162 163 18,519 307,950,200 570
01 Dec 2021 0 182 152 159 69,494 1,168,524,100 2,141
02 Dec 2021 0 174 156 169 15,077 250,225,600 453
03 Dec 2021 0 171 162 162 9,697 162,140,200 314
06 Dec 2021 0 169 162 166 3,997 66,109,600 134
07 Dec 2021 0 181 162 164 73,226 1,277,126,400 2,690
08 Dec 2021 0 167 163 164 5,525 90,776,100 327
09 Dec 2021 0 175 161 165 62,797 1,060,934,000 1,929
10 Dec 2021 0 166 162 162 6,508 106,251,500 224
13 Dec 2021 0 166 162 162 4,572 74,520,500 252
14 Dec 2021 0 167 162 163 8,390 138,028,600 335
15 Dec 2021 0 166 163 163 2,731 44,664,400 124
16 Dec 2021 0 166 158 158 5,604 90,482,100 243
20 Dec 2021 0 164 156 160 887 14,163,000 68
21 Dec 2021 0 162 157 161 942 14,868,200 58
22 Dec 2021 0 166 158 160 6,729 109,151,500 264
23 Dec 2021 0 163 152 158 2,008 31,737,600 116
24 Dec 2021 0 162 157 159 728 11,632,200 53
27 Dec 2021 0 160 154 155 2,124 33,033,400 87
28 Dec 2021 0 159 151 154 927 14,344,200 57
29 Dec 2021 0 154 146 151 1,133 17,000,000 93
03 Jan 2022 0 156 146 153 2,649 40,068,800 225
04 Jan 2022 0 157 149 151 2,207 33,460,900 117
05 Jan 2022 0 156 149 149 335 5,067,400 33
06 Jan 2022 0 161 148 150 12,619 193,561,000 426
07 Jan 2022 0 155 148 149 2,368 35,342,000 72
10 Jan 2022 0 158 149 151 17,803 275,800,500 359
11 Jan 2022 0 155 148 151 9,672 144,673,700 210
12 Jan 2022 0 174 150 153 152,487 2,476,193,400 7,262
13 Jan 2022 0 155 143 143 11,653 172,758,700 438
14 Jan 2022 0 165 142 146 55,267 854,881,300 1,997
17 Jan 2022 0 152 144 145 9,872 145,712,600 382

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Dec 2021 14 Jan 2022 Active
Proxy Voting   - 29 Dec 2020 22 Jan 2021 Active
Proxy Voting   - 14 Nov 2019 09 Dec 2019 Active
Proxy Voting   - 07 Nov 2018 30 Nov 2018 Active
Proxy Voting   - 29 Nov 2017 22 Dec 2017 Active
Proxy Voting   - 07 Dec 2016 30 Dec 2016 Active
Proxy Voting   - 27 Nov 2015 22 Dec 2015 Active
Proxy Voting   - 15 May 2015 09 Jun 2015 Cancelled
Proxy Voting   - 28 Nov 2014 16 Dec 2014 Active