Efek Terdaftar

Nusa Konstruksi Enjiniring Tbk, PT (d/h Duta Graha Indah Tbk, PT)

Security name
Nusa Konstruksi Enjiniring Tbk
Issuer
Nusa Konstruksi Enjiniring Tbk, PT (d/h Duta Graha Indah Tbk, PT)
ISIN Code
ID1000108806
Short Code
DGIK
Type
Saham Biasa
Listing Date
19 Desember 2007
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
5,541,165,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
5,541,165,000 (Total)
As of 25 Jan 2022
94.41% Scripless = 5,231,165,000.000
Local Percentage
83.40%
Foreign Percentage
11.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 50 50 50 3 15,000 3
02 Feb 2021 0 50 50 50 205 1,025,000 3
03 Feb 2021 0 50 50 50 103 515,000 3
04 Feb 2021 0 50 50 50 2 10,000 2
05 Feb 2021 0 50 50 50 180,108 900,540,000 107
08 Feb 2021 0 50 50 50 3,329 16,645,000 13
09 Feb 2021 0 50 50 50 49,655 248,275,000 29
10 Feb 2021 0 50 50 50 16,006 80,030,000 7
11 Feb 2021 0 50 50 50 22,430 112,150,000 14
15 Feb 2021 0 50 50 50 5,274 26,370,000 7
17 Feb 2021 0 50 50 50 190,197 950,985,000 63
19 Feb 2021 0 50 50 50 130,061 650,305,000 34
22 Feb 2021 0 50 50 50 134,137 670,685,000 53
23 Feb 2021 0 50 50 50 5,277 26,385,000 15
26 Feb 2021 0 50 50 50 573 2,865,000 15
02 Mar 2021 0 50 50 50 3,636 18,180,000 12
03 Mar 2021 0 50 50 50 1,004 5,020,000 8
05 Mar 2021 0 50 50 50 34,315 171,575,000 42
15 Mar 2021 0 50 50 50 30,573 152,865,000 43
18 Mar 2021 0 50 50 50 17,522 87,610,000 19
22 Mar 2021 0 50 50 50 787 3,935,000 12
24 Mar 2021 0 50 50 50 10,227 51,135,000 11
25 Mar 2021 0 54 50 50 543,763 2,747,818,200 1,448
26 Mar 2021 0 56 50 53 924,472 4,928,573,100 2,806
29 Mar 2021 0 69 53 55 7,614,231 47,096,836,800 18,045
30 Mar 2021 0 64 54 58 2,387,683 13,994,165,400 6,610
31 Mar 2021 0 61 56 57 1,042,081 6,044,927,800 4,486
01 Apr 2021 0 62 57 60 925,031 5,512,803,400 3,332
05 Apr 2021 0 69 60 67 2,345,777 15,314,340,800 6,926
06 Apr 2021 0 75 65 73 2,111,023 15,163,512,900 5,420
07 Apr 2021 0 80 73 74 1,457,494 11,056,397,600 4,339
08 Apr 2021 0 75 69 69 938,410 6,621,530,200 2,470
09 Apr 2021 0 72 66 67 604,737 4,128,255,900 1,555
12 Apr 2021 0 69 63 65 515,954 3,386,447,100 1,421
13 Apr 2021 0 69 63 65 503,126 3,288,971,600 1,928
14 Apr 2021 0 68 63 66 673,854 4,394,084,000 1,573
15 Apr 2021 0 67 64 64 201,814 1,309,455,600 560
16 Apr 2021 0 66 63 64 129,396 826,944,600 479
19 Apr 2021 0 74 63 70 1,115,414 7,690,321,300 2,388
20 Apr 2021 0 73 68 70 440,680 3,095,498,500 1,080
21 Apr 2021 0 72 68 69 266,272 1,861,469,800 726
22 Apr 2021 0 72 68 68 152,916 1,050,741,900 367
23 Apr 2021 0 71 67 68 111,119 755,378,200 333
26 Apr 2021 0 70 68 68 135,748 932,359,500 401
27 Apr 2021 0 70 67 70 224,934 1,562,958,500 441
28 Apr 2021 0 85 70 82 3,394,687 26,940,918,200 8,438
29 Apr 2021 0 84 77 77 1,058,449 8,314,151,900 3,022
30 Apr 2021 0 75 72 73 1,299,274 9,464,618,400 2,479
03 May 2021 0 76 72 74 432,864 3,192,162,600 1,294
04 May 2021 0 79 73 78 917,890 7,095,282,700 2,689
05 May 2021 0 80 73 73 724,103 5,415,040,300 1,731
06 May 2021 0 77 68 75 821,776 6,025,925,000 1,978
07 May 2021 0 77 73 74 268,961 2,008,351,300 738
10 May 2021 0 78 74 77 649,259 4,932,766,300 1,503
11 May 2021 0 87 75 81 2,403,158 19,706,105,700 6,458
17 May 2021 0 82 77 79 480,252 3,791,377,400 1,332
18 May 2021 0 82 78 81 509,971 4,090,831,400 1,305
19 May 2021 0 82 78 79 355,663 2,825,456,900 748
20 May 2021 0 81 74 74 763,150 5,809,346,300 1,455
21 May 2021 0 75 69 69 843,562 5,899,747,700 1,746
24 May 2021 0 72 68 70 219,439 1,544,462,100 575
25 May 2021 0 72 68 71 265,071 1,861,879,700 482
27 May 2021 0 74 70 72 358,015 2,584,912,100 795
28 May 2021 0 73 71 72 162,214 1,162,073,600 360
31 May 2021 0 74 70 73 240,891 1,733,706,000 589
02 Jun 2021 0 75 71 71 199,864 1,443,057,500 534
03 Jun 2021 0 73 69 71 177,582 1,264,230,400 519
04 Jun 2021 0 73 67 67 586,663 4,025,126,300 1,250
07 Jun 2021 0 69 63 66 456,599 2,982,974,100 1,014
08 Jun 2021 0 70 63 69 613,271 4,125,504,900 2,329
09 Jun 2021 0 71 67 68 295,092 2,020,641,000 1,564
10 Jun 2021 0 69 66 66 131,934 883,807,700 520
11 Jun 2021 0 68 65 65 99,033 651,872,700 415
14 Jun 2021 0 66 64 64 176,379 1,133,733,200 452
15 Jun 2021 0 65 64 64 79,484 510,402,800 210
16 Jun 2021 0 67 63 67 161,708 1,049,162,300 378
17 Jun 2021 0 75 67 70 1,233,030 8,784,914,200 6,103
18 Jun 2021 0 74 68 73 619,777 4,397,775,000 1,547
21 Jun 2021 0 78 70 77 1,177,583 8,831,053,500 3,278
22 Jun 2021 0 79 75 77 503,258 3,889,281,600 1,538
23 Jun 2021 0 82 77 78 560,466 4,434,870,100 1,455
24 Jun 2021 0 81 73 76 392,863 2,969,349,900 1,076
25 Jun 2021 0 76 74 75 141,506 1,052,727,100 358
28 Jun 2021 0 75 70 70 444,936 3,149,137,000 717
29 Jun 2021 0 72 66 69 378,354 2,568,581,900 827
30 Jun 2021 0 71 67 68 118,905 818,436,100 286
01 Jul 2021 0 71 67 70 36,358 250,883,800 218
02 Jul 2021 0 70 68 69 45,442 314,204,500 200
05 Jul 2021 0 71 68 69 99,521 692,627,300 370
06 Jul 2021 0 73 68 73 180,919 1,268,294,500 377
07 Jul 2021 0 75 70 73 280,871 2,057,426,900 1,660
08 Jul 2021 0 75 71 72 108,591 780,157,700 327
09 Jul 2021 0 73 70 70 173,653 1,230,963,700 363
12 Jul 2021 0 71 68 70 84,248 589,773,200 267
13 Jul 2021 0 71 68 69 89,570 616,595,200 207
14 Jul 2021 0 70 68 70 105,619 730,550,700 242
15 Jul 2021 0 70 68 70 87,061 603,395,700 206
16 Jul 2021 0 71 68 69 61,511 426,320,400 181
19 Jul 2021 0 72 68 72 122,348 864,780,000 410
21 Jul 2021 0 72 69 69 77,209 543,519,400 344
22 Jul 2021 0 71 69 69 62,408 433,357,300 273
26 Jul 2021 0 72 69 70 230,298 1,629,310,800 337
27 Jul 2021 0 75 70 73 560,046 4,090,781,000 1,638
28 Jul 2021 0 76 72 72 250,687 1,852,901,300 1,263
29 Jul 2021 0 74 72 73 63,894 465,387,700 368
30 Jul 2021 0 80 73 76 647,880 4,991,983,500 2,405
02 Aug 2021 0 90 76 86 1,712,562 14,186,878,500 5,833
03 Aug 2021 0 88 80 80 668,720 5,431,204,300 2,487
04 Aug 2021 0 80 76 79 313,176 2,413,701,800 1,246
05 Aug 2021 0 87 79 82 682,119 5,694,871,300 2,891
06 Aug 2021 0 85 82 83 273,118 2,271,538,600 988
09 Aug 2021 0 87 83 83 415,161 3,512,121,900 1,031
10 Aug 2021 0 85 80 83 163,805 1,351,416,400 532
12 Aug 2021 0 88 82 82 94,310 782,196,300 365
13 Aug 2021 0 83 80 80 127,307 1,024,941,900 405
16 Aug 2021 0 83 77 79 115,354 907,380,100 347
18 Aug 2021 0 84 76 79 209,121 1,677,434,400 2,033
19 Aug 2021 0 80 77 77 83,433 647,519,600 310
20 Aug 2021 0 79 76 78 32,865 256,710,700 252
23 Aug 2021 0 80 78 79 40,067 316,345,300 226
24 Aug 2021 0 81 78 78 52,183 413,576,700 595
25 Aug 2021 0 79 78 78 29,684 231,716,200 174
26 Aug 2021 0 80 77 78 74,069 579,047,400 311
27 Aug 2021 0 79 76 77 97,414 749,179,300 295
30 Aug 2021 0 79 76 77 47,803 366,027,700 183
31 Aug 2021 0 78 75 76 80,839 616,870,000 276
01 Sep 2021 0 78 75 76 61,793 472,138,200 235
02 Sep 2021 0 77 74 76 101,653 766,384,100 331
03 Sep 2021 0 76 73 73 122,736 908,928,500 479
06 Sep 2021 0 74 71 73 136,382 980,031,600 641
07 Sep 2021 0 74 72 74 62,240 455,612,400 352
08 Sep 2021 0 75 70 70 151,468 1,092,014,200 605
09 Sep 2021 0 75 69 71 217,528 1,566,308,900 968
10 Sep 2021 0 72 69 70 73,903 518,024,400 578
13 Sep 2021 0 74 70 72 64,015 463,537,500 452
14 Sep 2021 0 74 71 73 89,036 643,804,000 532
15 Sep 2021 0 73 72 73 17,677 127,501,500 172
16 Sep 2021 0 74 71 72 107,335 770,850,400 363
17 Sep 2021 0 82 72 78 1,377,183 10,735,221,300 5,997
20 Sep 2021 0 80 76 77 272,289 2,116,703,800 1,505
21 Sep 2021 0 80 75 79 328,143 2,525,352,300 1,583
22 Sep 2021 0 82 77 77 382,000 3,046,627,800 2,427
23 Sep 2021 0 80 75 76 218,327 1,690,270,800 1,135
24 Sep 2021 0 79 75 76 120,791 924,975,100 643
27 Sep 2021 0 79 76 76 83,384 640,580,000 508
28 Sep 2021 0 78 71 73 292,533 2,152,316,300 1,012
29 Sep 2021 0 74 71 73 107,540 778,117,700 574
30 Sep 2021 0 77 73 77 101,498 760,517,100 544
01 Oct 2021 0 79 75 77 139,240 1,064,637,800 626
04 Oct 2021 0 77 73 74 110,380 822,272,600 389
05 Oct 2021 0 76 72 75 66,929 493,733,700 275
06 Oct 2021 0 79 74 77 252,593 1,943,967,600 645
07 Oct 2021 0 103 81 103 5,576,877 53,360,306,700 20,194
08 Oct 2021 0 139 96 114 17,064,669 208,969,428,900 70,026
11 Oct 2021 0 124 107 107 2,241,179 25,629,374,000 11,542
12 Oct 2021 0 107 100 100 247,052 2,490,595,900 1,255
13 Oct 2021 0 122 93 112 7,874,391 89,302,769,900 38,143
14 Oct 2021 0 113 105 105 1,232,871 13,162,775,300 6,488
15 Oct 2021 0 112 102 105 793,147 8,443,890,000 4,448
18 Oct 2021 0 109 98 105 430,338 4,488,049,600 3,038
19 Oct 2021 0 113 102 109 1,533,525 16,578,323,500 6,890
21 Oct 2021 0 117 104 104 716,437 7,680,989,200 3,902
22 Oct 2021 0 113 103 112 1,458,465 15,989,574,700 8,018
25 Oct 2021 0 134 112 129 8,738,475 110,211,377,800 35,979
26 Oct 2021 0 143 126 127 5,273,423 71,256,151,900 20,137
27 Oct 2021 0 136 127 130 1,234,147 16,267,530,600 7,111
28 Oct 2021 0 134 128 131 388,435 5,066,328,800 2,600
29 Oct 2021 0 133 127 128 380,262 4,938,421,200 2,250
01 Nov 2021 0 134 128 130 401,499 5,279,290,800 2,320
02 Nov 2021 0 140 130 132 2,602,204 35,198,758,600 12,016
03 Nov 2021 0 134 129 131 621,057 8,182,858,200 2,196
04 Nov 2021 0 139 132 134 824,983 11,164,755,400 3,909
05 Nov 2021 0 150 134 149 4,216,430 60,924,895,600 15,656
08 Nov 2021 0 155 142 146 1,313,316 19,563,661,900 5,374
09 Nov 2021 0 158 145 149 2,704,249 41,258,251,700 10,664
10 Nov 2021 0 155 149 150 624,503 9,478,382,000 3,104
11 Nov 2021 0 159 150 157 1,486,463 23,175,081,600 5,148
12 Nov 2021 0 168 157 162 1,641,199 26,599,926,500 6,296
15 Nov 2021 0 174 162 172 1,421,427 23,962,264,100 6,069
16 Nov 2021 0 198 171 177 4,866,211 89,502,294,500 23,079
17 Nov 2021 0 182 173 176 581,729 10,219,240,700 3,711
18 Nov 2021 0 185 173 183 1,012,158 18,226,682,400 5,098
19 Nov 2021 0 187 179 184 695,124 12,671,100,600 3,333
22 Nov 2021 0 185 172 172 1,073,050 18,760,935,300 4,509
23 Nov 2021 0 169 160 160 1,146,660 18,616,718,100 7,184
24 Nov 2021 0 166 149 161 1,016,584 16,039,037,100 7,015
25 Nov 2021 0 167 159 164 751,242 12,318,231,700 3,799
26 Nov 2021 0 165 153 153 724,573 11,459,762,900 2,573
29 Nov 2021 0 167 145 165 1,034,701 16,716,660,600 4,953
30 Nov 2021 0 174 158 166 1,167,161 19,641,326,900 6,247
01 Dec 2021 0 170 164 167 414,073 6,921,765,500 1,802
02 Dec 2021 0 190 164 190 3,595,175 64,227,447,300 15,377
03 Dec 2021 0 195 179 184 2,145,034 39,954,216,800 10,083
06 Dec 2021 0 196 180 187 1,370,601 25,890,949,300 7,152
07 Dec 2021 0 192 184 184 546,564 10,189,654,900 2,560
08 Dec 2021 0 189 183 188 427,440 7,959,359,100 2,771
09 Dec 2021 0 224 188 224 5,303,974 113,022,512,500 27,500
10 Dec 2021 0 232 214 222 1,269,137 28,250,358,400 7,742
13 Dec 2021 0 234 218 224 609,571 13,794,062,800 4,949
14 Dec 2021 0 234 220 224 906,517 20,563,741,800 6,675
15 Dec 2021 0 228 210 210 742,051 15,924,917,000 4,282
16 Dec 2021 0 220 196 212 1,244,618 25,859,042,700 6,325
17 Dec 2021 0 224 204 206 812,238 17,417,293,800 4,454
20 Dec 2021 0 208 192 202 447,094 8,969,126,600 2,546
21 Dec 2021 0 216 197 204 573,679 11,996,067,900 3,142
22 Dec 2021 0 222 202 216 701,519 15,033,559,200 3,450
23 Dec 2021 0 224 210 210 880,722 19,069,606,800 5,700
24 Dec 2021 0 218 206 208 471,202 9,914,911,400 2,331
27 Dec 2021 0 218 208 214 300,344 6,364,052,200 1,871
28 Dec 2021 0 220 208 212 408,089 8,761,483,600 2,231
29 Dec 2021 0 226 198 202 1,414,655 29,900,699,500 7,837
30 Dec 2021 0 206 190 197 645,861 12,651,223,700 4,014
03 Jan 2022 0 204 197 199 182,436 3,638,146,400 1,386
05 Jan 2022 0 226 206 208 1,316,796 27,940,365,600 7,929
06 Jan 2022 0 212 199 202 414,276 8,469,507,200 2,499
07 Jan 2022 0 208 202 204 187,438 3,849,579,400 1,577
10 Jan 2022 0 214 206 212 356,975 7,509,426,000 2,258
11 Jan 2022 0 216 206 206 242,891 5,087,209,200 1,904
12 Jan 2022 0 212 197 200 325,949 6,525,097,500 1,748
13 Jan 2022 0 208 198 204 166,589 3,382,939,300 1,286
14 Jan 2022 0 206 199 200 110,545 2,218,961,700 753
17 Jan 2022 0 204 195 200 173,703 3,450,931,600 1,162
18 Jan 2022 0 202 193 197 237,433 4,661,013,700 1,633
19 Jan 2022 0 199 193 196 162,670 3,183,661,800 1,281
20 Jan 2022 0 198 193 195 171,602 3,346,059,200 1,249
21 Jan 2022 0 200 193 197 176,263 3,460,843,800 1,678
24 Jan 2022 0 198 184 189 865,496 16,173,668,400 4,050
25 Jan 2022 0 190 176 176 560,077 9,945,144,400 2,436

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Voluntary Conversion (1 DGIK : 80 IDR) - 14 Jan 2022 Active
Proxy Voting   - 01 Nov 2021 24 Nov 2021 Active
Proxy Voting   - 18 Jun 2021 12 Jul 2021 Active
Proxy Voting   - 02 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 09 Apr 2021 03 May 2021 Active
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
Proxy Voting   - 29 May 2019 24 Jun 2019 Active
Proxy Voting   - 02 May 2018 25 May 2018 Active
Proxy Voting   - 27 Mar 2018 19 Apr 2018 Cancelled
Proxy Voting   - 05 Mar 2018 28 Mar 2018 Cancelled
Proxy Voting   - 12 Sep 2017 05 Oct 2017 Active
Proxy Voting   - 24 Aug 2017 18 Sep 2017 Cancelled
Proxy Voting   - 21 Aug 2017 14 Sep 2017 Cancelled
Proxy Voting   - 26 May 2017 20 Jun 2017 Active
Proxy Voting   - 22 Nov 2016 15 Dec 2016 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Cash Dividend (1 DGIK : 3.35 IDR) 22 Jun 2015 25 Jun 2015 15 Jul 2015 Active
Proxy Voting   - 21 May 2015 15 Jun 2015 Active
Cash Dividend (1 DGIK : 2.5 IDR) 12 Aug 2014 15 Aug 2014 22 Aug 2014 Active
Proxy Voting   - 20 May 2014 05 Jun 2014 Active
Cash Dividend (1 DGIK : 2 IDR) 12 Aug 2013 15 Aug 2013 23 Aug 2013 Active
Proxy Voting   - 04 Jun 2013 21 Jun 2013 Active
Proxy Voting   - 24 Jul 2012 09 Aug 2012 Active
Proxy Voting   - 21 Mar 2012 09 Apr 2012 Active
Proxy Voting   - 19 Sep 2011 06 Oct 2011 Active
Cash Dividend (1 DGIK : 2.75 IDR) 02 Aug 2011 05 Aug 2011 19 Aug 2011 Active
Proxy Voting   - 10 Jun 2011 28 Jun 2011 Active
Proxy Voting   - 06 May 2011 24 May 2011 Cancelled
Cash Dividend (1 DGIK : 2.5 IDR) 02 Jul 2010 07 Jul 2010 21 Jul 2010 Active
Proxy Voting   - 14 May 2010 31 May 2010 Active
Cash Dividend (1 DGIK : 2.2 IDR) 27 Jul 2009 30 Jul 2009 12 Aug 2009 Active
Proxy Voting   - 08 Jun 2009 24 Jun 2009 Active
Proxy Voting   - 12 Dec 2008 30 Dec 2008 Active
Proxy Voting   - 08 Oct 2008 24 Oct 2008 Cancelled
Cash Dividend (1 DGIK : 2.75 IDR) 17 Jul 2008 22 Jul 2008 06 Aug 2008 Active
Proxy Voting   - 11 Jun 2008 27 Jun 2008 Active