Efek Terdaftar

NUSANTARA INFRASTRUCTURE Tbk, PT

Security name
NUSANTARA INFRASTRUCTURE Tbk
Issuer
NUSANTARA INFRASTRUCTURE Tbk, PT
ISIN Code
ID1000116304
Short Code
META
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
70.00
Current Amount
15,235,671,880.00
Currency
IDR
Form
Electronic
Effective Date ISIN
20 Juli 2010
Activity Sector
TOLL ROAD, AIRPORT, HARBOR & ALLIED PROD.
Number of Securities
17,710,708,194 (Total)
As of 17 Jan 2022
99.98% Scripless = 17,707,980,902.000
Local Percentage
99.75%
Foreign Percentage
0.23%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 210 192 193 467,260 9,176,353,300 2,405
25 Jan 2021 0 193 180 180 400,330 7,242,304,300 1,452
26 Jan 2021 0 180 168 168 625,559 10,563,861,200 2,126
27 Jan 2021 0 164 157 157 627,180 9,891,808,900 1,625
28 Jan 2021 0 157 147 147 528,241 7,890,945,800 1,612
29 Jan 2021 0 150 137 137 575,422 7,999,361,000 1,798
01 Feb 2021 0 155 128 154 792,326 11,055,028,300 3,173
02 Feb 2021 0 164 144 146 402,716 6,052,892,200 1,777
03 Feb 2021 0 157 143 149 211,824 3,186,462,000 1,128
04 Feb 2021 0 163 149 161 583,221 9,209,222,100 3,292
05 Feb 2021 0 166 155 159 324,613 5,189,347,900 1,747
08 Feb 2021 0 169 158 169 404,363 6,618,665,200 2,169
09 Feb 2021 0 171 160 163 356,502 5,896,484,000 1,701
10 Feb 2021 0 165 159 165 139,677 2,255,956,700 735
11 Feb 2021 0 167 160 162 104,058 1,695,107,700 657
15 Feb 2021 0 169 161 162 260,154 4,245,167,200 1,420
16 Feb 2021 0 173 163 169 485,581 8,172,254,100 2,837
17 Feb 2021 0 170 161 162 267,869 4,412,933,000 1,857
18 Feb 2021 0 163 156 158 169,556 2,704,090,600 994
19 Feb 2021 0 158 152 156 167,745 2,583,859,900 1,431
22 Feb 2021 0 164 155 155 139,774 2,211,278,600 1,239
23 Feb 2021 0 158 154 158 72,051 1,123,640,100 860
24 Feb 2021 0 163 155 158 231,090 3,679,195,400 1,051
25 Feb 2021 0 160 156 158 97,408 1,541,138,700 590
26 Feb 2021 0 158 154 157 164,392 2,565,163,200 675
01 Mar 2021 0 162 155 159 230,667 3,643,315,000 712
02 Mar 2021 0 160 156 157 74,759 1,178,682,500 384
03 Mar 2021 0 161 155 159 116,830 1,859,495,800 845
04 Mar 2021 0 160 152 155 105,237 1,635,468,800 599
05 Mar 2021 0 155 151 153 88,752 1,360,070,100 432
08 Mar 2021 0 155 152 152 51,107 783,130,200 383
09 Mar 2021 0 153 148 150 96,020 1,444,507,400 551
10 Mar 2021 0 151 146 150 95,412 1,423,485,400 487
12 Mar 2021 0 154 149 151 83,830 1,262,490,300 720
15 Mar 2021 0 161 150 156 317,089 4,925,536,000 1,535
16 Mar 2021 0 164 156 159 503,085 8,059,236,300 2,736
17 Mar 2021 0 163 153 155 239,531 3,780,875,100 1,518
18 Mar 2021 0 158 154 157 102,603 1,604,254,500 831
19 Mar 2021 0 161 154 160 229,342 3,635,375,400 1,266
22 Mar 2021 0 163 158 158 121,653 1,947,939,300 896
23 Mar 2021 0 160 155 155 90,548 1,418,902,200 511
24 Mar 2021 0 156 150 150 95,991 1,460,514,900 644
25 Mar 2021 0 151 144 147 151,581 2,230,013,200 758
26 Mar 2021 0 150 146 149 40,892 604,504,300 328
29 Mar 2021 0 157 150 150 117,670 1,799,540,600 954
30 Mar 2021 0 152 146 147 57,576 852,064,300 414
31 Mar 2021 0 150 144 145 97,090 1,414,002,800 418
01 Apr 2021 0 149 143 145 46,046 668,155,200 312
05 Apr 2021 0 147 144 145 44,090 641,302,500 214
06 Apr 2021 0 145 141 145 52,086 747,965,100 250
07 Apr 2021 0 146 142 144 44,010 635,289,300 243
08 Apr 2021 0 146 143 144 34,493 498,639,000 226
09 Apr 2021 0 148 144 147 19,401 283,656,000 258
12 Apr 2021 0 147 143 144 37,742 544,494,700 243
13 Apr 2021 0 145 140 142 43,506 616,230,100 358
14 Apr 2021 0 144 140 141 26,937 380,841,100 425
15 Apr 2021 0 143 140 141 32,107 451,994,400 178
16 Apr 2021 0 142 140 140 24,025 337,593,600 250
19 Apr 2021 0 141 138 140 42,261 587,490,500 327
20 Apr 2021 0 141 139 139 19,043 265,621,100 152
21 Apr 2021 0 141 138 138 31,218 434,007,400 237
22 Apr 2021 0 140 138 138 26,600 367,717,300 196
23 Apr 2021 0 140 138 140 23,621 326,647,500 171
26 Apr 2021 0 141 139 139 26,810 373,494,800 211
27 Apr 2021 0 140 138 138 12,747 176,434,100 191
28 Apr 2021 0 140 138 139 17,104 237,336,400 145
29 Apr 2021 0 145 139 141 93,642 1,326,120,300 1,785
30 Apr 2021 0 142 138 139 34,697 483,072,300 322
03 May 2021 0 141 137 140 58,913 816,016,600 439
04 May 2021 0 141 139 141 31,719 443,939,700 349
05 May 2021 0 143 139 140 52,619 739,029,200 366
06 May 2021 0 143 138 141 74,431 1,047,762,300 353
07 May 2021 0 142 139 141 26,074 366,711,000 255
10 May 2021 0 143 139 140 41,201 577,331,500 298
11 May 2021 0 142 139 139 27,560 383,690,300 261
17 May 2021 0 140 135 135 115,185 1,574,279,300 493
18 May 2021 0 138 135 136 39,938 542,883,600 258
19 May 2021 0 137 129 129 49,396 650,207,100 457
20 May 2021 0 133 128 133 35,099 461,033,100 219
21 May 2021 0 136 131 132 23,951 318,510,400 216
24 May 2021 0 136 129 131 33,037 430,093,600 209
25 May 2021 0 133 129 130 26,912 353,589,400 169
27 May 2021 0 134 130 132 25,555 335,145,600 385
28 May 2021 0 132 130 130 10,880 141,723,500 181
31 May 2021 0 133 130 132 35,316 464,098,000 256
02 Jun 2021 0 144 131 138 112,890 1,549,254,800 1,096
03 Jun 2021 0 139 135 135 33,037 448,060,500 353
04 Jun 2021 0 137 133 135 18,373 248,267,100 221
07 Jun 2021 0 136 133 134 25,317 340,216,400 254
08 Jun 2021 0 136 132 134 19,537 260,845,700 169
09 Jun 2021 0 136 132 132 39,348 526,576,200 214
10 Jun 2021 0 135 132 134 25,876 345,290,200 234
11 Jun 2021 0 137 133 136 49,957 676,806,500 364
14 Jun 2021 0 140 135 138 58,347 804,905,000 519
15 Jun 2021 0 140 135 135 74,920 1,024,403,900 450
16 Jun 2021 0 139 133 134 29,363 392,716,700 319
17 Jun 2021 0 136 132 134 33,496 447,769,700 363
18 Jun 2021 0 135 130 130 71,911 942,933,400 453
21 Jun 2021 0 130 123 127 64,054 804,096,300 474
22 Jun 2021 0 132 127 129 33,209 428,330,800 256
23 Jun 2021 0 132 127 127 39,074 503,581,900 278
24 Jun 2021 0 131 127 130 38,890 502,144,100 262
25 Jun 2021 0 130 126 128 36,304 464,105,000 266
28 Jun 2021 0 129 126 126 33,550 425,584,500 193
29 Jun 2021 0 128 126 127 52,385 665,243,100 249
30 Jun 2021 0 129 125 126 13,603 171,962,400 158
01 Jul 2021 0 129 125 127 21,337 269,990,800 160
02 Jul 2021 0 129 125 127 22,450 283,696,800 186
05 Jul 2021 0 127 125 125 36,557 459,284,300 236
06 Jul 2021 0 127 124 127 31,380 392,300,700 211
07 Jul 2021 0 126 124 126 51,230 639,682,000 264
08 Jul 2021 0 127 125 125 24,847 312,644,600 229
09 Jul 2021 0 127 123 125 34,391 427,875,200 271
12 Jul 2021 0 129 123 124 18,212 226,060,000 190
13 Jul 2021 0 125 123 124 60,109 744,696,900 190
14 Jul 2021 0 128 117 121 74,498 914,936,500 667
15 Jul 2021 0 126 120 122 25,118 308,882,000 190
16 Jul 2021 0 124 121 123 11,395 139,746,100 143
19 Jul 2021 0 124 121 122 19,235 235,821,600 175
21 Jul 2021 0 127 121 125 43,472 538,274,100 335
22 Jul 2021 0 125 123 125 25,724 320,362,900 493
23 Jul 2021 0 126 123 123 11,816 146,134,200 549
26 Jul 2021 0 124 121 122 27,891 341,419,700 238
27 Jul 2021 0 124 121 122 28,281 344,975,300 213
28 Jul 2021 0 123 120 120 24,377 295,395,500 163
29 Jul 2021 0 122 118 121 52,211 624,884,100 456
30 Jul 2021 0 122 117 120 56,116 665,518,900 424
02 Aug 2021 0 120 118 118 44,773 532,464,100 234
03 Aug 2021 0 131 120 124 249,347 3,127,596,300 1,818
04 Aug 2021 0 128 123 126 106,027 1,335,285,200 1,356
05 Aug 2021 0 129 125 126 64,119 813,816,400 558
06 Aug 2021 0 132 125 131 103,967 1,347,639,700 1,290
09 Aug 2021 0 136 130 133 115,260 1,534,318,400 1,086
10 Aug 2021 0 136 128 131 53,260 694,058,000 456
12 Aug 2021 0 134 129 133 24,487 320,731,900 379
13 Aug 2021 0 138 133 134 109,118 1,478,396,500 882
16 Aug 2021 0 137 131 133 31,097 414,050,100 524
18 Aug 2021 0 134 130 133 32,188 423,894,800 331
19 Aug 2021 0 133 128 128 71,191 922,591,100 384
20 Aug 2021 0 129 120 128 29,731 374,179,000 304
23 Aug 2021 0 130 125 130 22,034 280,076,500 239
24 Aug 2021 0 131 128 130 13,609 176,470,400 119
25 Aug 2021 0 131 129 130 10,903 141,345,100 98
26 Aug 2021 0 131 126 128 32,988 423,592,700 240
27 Aug 2021 0 130 127 127 7,116 91,401,400 123
30 Aug 2021 0 130 127 128 22,560 289,065,500 216
31 Aug 2021 0 129 127 128 11,818 151,202,500 92
01 Sep 2021 0 130 127 128 27,544 352,959,000 140
02 Sep 2021 0 130 127 128 14,468 186,211,200 248
03 Sep 2021 0 129 127 128 24,347 311,680,400 166
06 Sep 2021 0 133 128 132 64,032 841,429,600 537
07 Sep 2021 0 134 130 131 30,295 399,071,800 252
08 Sep 2021 0 132 128 129 27,733 358,792,500 192
09 Sep 2021 0 130 128 129 6,582 84,541,200 96
10 Sep 2021 0 130 127 128 17,255 220,932,200 230
14 Sep 2021 0 131 128 129 8,457 109,068,400 90
15 Sep 2021 0 131 128 129 15,462 199,364,900 131
16 Sep 2021 0 130 128 129 19,533 252,060,500 154
17 Sep 2021 0 130 128 128 14,604 187,818,700 106
20 Sep 2021 0 129 126 127 19,305 245,239,200 169
21 Sep 2021 0 128 125 126 37,817 474,016,200 262
22 Sep 2021 0 129 126 128 21,719 276,409,500 183
23 Sep 2021 0 129 127 129 20,421 261,399,100 126
24 Sep 2021 0 130 127 127 16,042 205,658,200 208
27 Sep 2021 0 127 125 127 18,862 237,874,800 151
28 Sep 2021 0 127 125 125 33,536 420,537,100 179
29 Sep 2021 0 127 124 127 17,403 217,697,800 164
30 Sep 2021 0 128 126 126 11,055 139,930,100 92
01 Oct 2021 0 136 124 134 132,103 1,733,230,900 1,063
04 Oct 2021 0 136 131 131 83,282 1,112,008,800 1,035
05 Oct 2021 0 140 131 135 64,358 873,222,200 636
06 Oct 2021 0 144 135 139 144,092 2,011,680,200 1,311
07 Oct 2021 0 141 136 136 63,235 871,188,500 467
08 Oct 2021 0 139 135 135 46,820 635,920,400 295
11 Oct 2021 0 140 134 140 26,462 363,970,600 305
12 Oct 2021 0 142 137 138 55,701 775,593,400 380
13 Oct 2021 0 140 137 137 22,863 315,279,200 161
14 Oct 2021 0 140 137 137 44,579 613,418,500 185
15 Oct 2021 0 139 136 138 52,812 727,315,400 114
18 Oct 2021 0 140 138 138 25,682 355,825,100 156
19 Oct 2021 0 140 137 139 30,911 429,307,500 252
21 Oct 2021 0 140 137 138 14,068 194,607,900 154
22 Oct 2021 0 138 135 136 24,664 335,227,500 178
25 Oct 2021 0 138 135 137 17,800 241,650,700 106
26 Oct 2021 0 139 136 137 17,718 243,556,400 115
27 Oct 2021 0 137 135 136 7,274 98,628,100 67
28 Oct 2021 0 136 131 133 40,843 542,122,000 220
29 Oct 2021 0 136 131 135 23,861 319,822,700 147
01 Nov 2021 0 137 134 135 23,276 313,662,700 113
03 Nov 2021 0 135 133 134 14,730 196,263,500 85
04 Nov 2021 0 136 133 134 16,301 218,458,300 239
05 Nov 2021 0 135 130 133 30,034 395,839,600 187
08 Nov 2021 0 135 133 134 9,425 126,190,000 126
09 Nov 2021 0 135 130 130 23,166 305,896,300 188
10 Nov 2021 0 138 129 136 69,331 928,348,400 696
11 Nov 2021 0 136 134 135 9,432 127,293,700 189
12 Nov 2021 0 136 133 135 6,577 88,289,700 116
15 Nov 2021 0 135 132 135 8,384 112,192,900 164
16 Nov 2021 0 135 132 134 8,663 115,499,400 134
17 Nov 2021 0 135 132 132 5,704 75,733,100 110
18 Nov 2021 0 135 131 133 19,294 255,566,400 151
19 Nov 2021 0 137 132 133 28,131 375,678,500 235
22 Nov 2021 0 135 131 133 5,652 75,191,200 81
23 Nov 2021 0 135 132 132 15,360 204,805,200 156
24 Nov 2021 0 137 132 134 35,898 484,497,900 441
25 Nov 2021 0 136 134 135 14,902 200,818,700 127
26 Nov 2021 0 135 129 131 34,409 451,686,200 247
29 Nov 2021 0 132 129 130 49,631 642,483,100 244
30 Nov 2021 0 131 121 121 149,231 1,865,765,100 576
01 Dec 2021 0 126 115 115 221,751 2,634,565,500 1,139
02 Dec 2021 0 118 112 115 58,237 667,622,800 508
03 Dec 2021 0 118 114 117 23,878 276,949,100 256
06 Dec 2021 0 120 114 118 12,634 147,799,800 224
07 Dec 2021 0 118 114 116 52,413 603,288,500 293
08 Dec 2021 0 118 115 116 37,269 431,713,100 151
09 Dec 2021 0 117 115 116 17,158 199,215,000 137
10 Dec 2021 0 117 115 116 23,265 268,522,800 145
13 Dec 2021 0 117 115 115 30,090 346,806,500 185
14 Dec 2021 0 116 113 114 27,320 312,017,700 219
15 Dec 2021 0 119 114 116 39,356 458,507,600 514
16 Dec 2021 0 117 113 116 24,849 283,892,600 235
17 Dec 2021 0 116 113 115 15,435 177,555,000 144
20 Dec 2021 0 117 114 114 16,892 195,461,400 155
21 Dec 2021 0 116 113 116 16,365 187,773,700 173
22 Dec 2021 0 117 111 113 49,270 559,615,200 277
23 Dec 2021 0 114 112 114 23,421 264,730,200 149
24 Dec 2021 0 115 113 113 10,688 121,416,700 125
27 Dec 2021 0 116 112 113 16,225 183,898,400 193
28 Dec 2021 0 117 112 112 30,134 344,098,000 277
29 Dec 2021 0 117 113 114 20,275 232,111,700 238
30 Dec 2021 0 122 114 114 47,469 550,265,100 628
03 Jan 2022 0 117 114 116 14,968 172,733,600 273
04 Jan 2022 0 125 116 120 66,269 796,034,800 783
05 Jan 2022 0 124 118 121 18,756 225,957,900 346
06 Jan 2022 0 121 116 118 7,826 92,433,200 135
07 Jan 2022 0 120 113 115 38,803 447,493,700 204
13 Jan 2022 0 114 112 113 18,039 203,481,600 122
14 Jan 2022 0 113 111 112 16,181 180,967,800 167
17 Jan 2022 0 114 110 112 5,552 61,934,000 80

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Jul 2021 19 Aug 2021 Active
Cash Dividend (1 META : 2 IDR) 22 Dec 2020 28 Dec 2020 30 Dec 2020 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 02 Apr 2019 26 Apr 2019 Active
Right Distribution (6 META : 1 META-R ) 11 Dec 2018 13 Dec 2018 14 Dec 2018 Active
Proxy Voting   - 08 Aug 2018 31 Aug 2018 Active
Cash Dividend (1 META : 3 IDR) 22 Jun 2018 27 Jun 2018 27 Jun 2018 Active
Proxy Voting   - 30 Apr 2018 24 May 2018 Active
Cash Dividend (1 META : 2.5 IDR) 26 Apr 2018 02 May 2018 15 May 2018 Active
Cash Dividend (1 META : 7 IDR) 03 Apr 2018 06 Apr 2018 27 Apr 2018 Cancelled
Proxy Voting   - 25 Jan 2018 19 Feb 2018 Active
Proxy Voting   - 30 May 2017 23 Jun 2017 Active
Proxy Voting   - 03 May 2016 27 May 2016 Active
Proxy Voting   - 17 Apr 2015 12 May 2015 Active
Proxy Voting   - 23 May 2014 10 Jun 2014 Active
Proxy Voting   - 07 May 2013 24 May 2013 Active
Proxy Voting   - 31 Jan 2013 18 Feb 2013 Active
Proxy Voting   - 07 May 2012 23 May 2012 Active
Proxy Voting   - 05 Aug 2011 22 Aug 2011 Active
Proxy Voting   - 08 Jun 2011 24 Jun 2011 Active
Proxy Voting   - 17 Jan 2011 02 Feb 2011 Active
Right Distribution (100 META : 168 META-R EXP 03082010 ) 21 Jul 2010 26 Jul 2010 27 Jul 2010 Active
Mandatory Conversion (2 META : 1 META ) - 22 Jul 2010 23 Jul 2010 Active
Mandatory Conversion (2 META : 1 META ) - 15 Jul 2010 16 Jul 2010 Cancelled
Proxy Voting   - 21 Jun 2010 14 Jul 2010 Active
Proxy Voting   - 26 May 2010 11 Jun 2010 Cancelled
Proxy Voting   - 17 Sep 2009 22 Oct 2009 Cancelled
Proxy Voting   - 19 May 2009 05 Jun 2009 Active
Proxy Voting   - 19 May 2008 04 Jun 2008 Active
Proxy Voting   - 27 Aug 2007 12 Sep 2007 Active
Proxy Voting   - 11 Jun 2007 26 Jun 2007 Active
Proxy Voting   - 16 Jan 2007 31 Jan 2007 Active
Proxy Voting   - 14 Aug 2006 30 Aug 2006 Active
Proxy Voting   - 05 Jun 2006 21 Jun 2006 Active
Proxy Voting   - 10 Jun 2005 27 Jun 2005 Active
Proxy Voting   - 26 Oct 2004 11 Nov 2004 Active
Proxy Voting   - 14 Jun 2004 30 Jun 2004 Active
Proxy Voting   - 10 Jun 2003 25 Jun 2003 Active
Proxy Voting   - 30 Apr 2003 19 May 2003 Active
Proxy Voting   - 13 Jun 2002 28 Jun 2002 Active