Efek Terdaftar

SURYA PERMATA ANDALAN Tbk, PT (d/h NUSANTARA PROPERTI INTERNASIONAL Tbk, PT)

Security name
SURYA PERMATA ANDALAN Tbk
Issuer
SURYA PERMATA ANDALAN Tbk, PT (d/h NUSANTARA PROPERTI INTERNASIONAL Tbk, PT)
ISIN Code
ID1000148000
Short Code
NATO
Type
Saham Biasa
Listing Date
18 Januari 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,000,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
8,001,110,604 (Total)
As of 17 Jan 2022
100.00% Scripless = 8,001,110,604.000
Local Percentage
84.00%
Foreign Percentage
16.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 600 575 585 2,360,394 137,933,032,000 3,271
25 Jan 2021 0 585 570 580 1,320,759 76,522,250,000 2,754
26 Jan 2021 0 590 570 575 2,770,109 161,003,324,000 4,641
27 Jan 2021 0 580 565 570 1,329,209 76,363,067,500 2,252
28 Jan 2021 0 590 540 565 2,282,117 131,877,835,500 5,036
29 Jan 2021 0 580 560 570 1,371,797 78,592,189,000 2,995
01 Feb 2021 0 590 560 575 2,462,676 142,343,490,500 4,951
02 Feb 2021 0 585 565 580 1,450,820 83,379,076,000 3,160
03 Feb 2021 0 595 575 580 2,374,274 138,395,365,000 4,630
04 Feb 2021 0 585 560 575 1,364,096 78,351,679,000 3,365
05 Feb 2021 0 585 565 570 2,423,881 138,786,890,500 3,691
08 Feb 2021 0 575 560 570 1,522,055 86,978,769,000 2,854
09 Feb 2021 0 575 555 565 2,530,192 142,467,043,500 4,625
10 Feb 2021 0 565 550 555 1,580,903 88,201,368,000 3,343
11 Feb 2021 0 580 555 570 2,604,216 147,462,200,500 5,624
15 Feb 2021 0 580 555 565 1,586,171 90,038,284,500 4,172
16 Feb 2021 0 565 540 545 2,617,624 143,896,895,000 3,394
17 Feb 2021 0 555 535 540 1,619,404 88,182,664,000 3,358
18 Feb 2021 0 560 530 540 2,645,886 144,602,576,500 5,237
19 Feb 2021 0 545 525 530 1,650,498 88,535,805,000 4,135
22 Feb 2021 0 560 520 545 2,651,205 144,647,995,000 5,399
23 Feb 2021 0 570 540 550 1,686,242 92,960,124,500 4,449
24 Feb 2021 0 560 525 535 2,730,315 147,055,821,500 6,722
25 Feb 2021 0 565 520 560 1,731,192 92,410,151,000 4,579
26 Feb 2021 0 565 525 525 2,684,277 149,611,604,500 4,974
01 Mar 2021 0 535 520 530 1,638,161 86,655,836,000 2,836
02 Mar 2021 0 565 530 545 2,785,359 152,620,323,000 5,437
03 Mar 2021 0 565 540 550 1,618,697 90,185,583,500 3,128
04 Mar 2021 0 565 535 540 2,697,450 149,070,242,500 4,716
05 Mar 2021 0 540 510 530 1,687,166 88,549,651,500 3,063
08 Mar 2021 0 540 515 520 2,811,055 148,698,482,000 4,493
09 Mar 2021 0 600 515 585 1,953,765 104,352,119,500 6,967
10 Mar 2021 0 590 545 560 2,540,832 146,020,148,500 4,309
12 Mar 2021 0 620 560 585 1,624,021 92,044,724,500 3,450
15 Mar 2021 0 675 585 670 2,438,607 156,602,439,500 7,042
16 Mar 2021 0 675 625 630 1,355,996 89,316,038,000 3,861
17 Mar 2021 0 630 595 610 2,512,858 153,032,849,000 4,740
18 Mar 2021 0 615 570 580 2,657,267 155,173,630,500 3,567
19 Mar 2021 0 580 545 555 2,689,485 148,593,125,500 3,897
22 Mar 2021 0 555 535 540 2,217,280 120,032,142,000 3,780
23 Mar 2021 0 570 525 535 3,018,219 166,847,084,000 5,357
24 Mar 2021 0 550 525 530 1,963,656 105,880,438,000 5,240
25 Mar 2021 0 555 525 535 2,802,148 151,442,114,000 4,911
26 Mar 2021 0 545 520 535 1,694,387 91,417,761,500 3,137
29 Mar 2021 0 560 535 540 2,425,900 133,167,245,500 4,899
30 Mar 2021 0 550 525 540 1,700,664 92,351,487,000 3,127
31 Mar 2021 0 550 525 545 2,395,319 129,354,176,500 2,766
01 Apr 2021 0 570 540 555 1,754,208 97,900,639,500 5,151
05 Apr 2021 0 565 540 555 2,162,577 119,476,985,500 3,738
06 Apr 2021 0 610 550 600 2,139,547 121,820,584,000 3,659
07 Apr 2021 0 605 560 565 1,828,955 106,718,762,500 3,435
08 Apr 2021 0 570 545 555 2,058,689 116,074,415,000 3,419
09 Apr 2021 0 565 540 550 2,365,142 131,797,550,000 4,134
12 Apr 2021 0 565 525 550 2,012,473 112,001,215,000 4,046
13 Apr 2021 0 570 545 555 2,644,421 147,418,663,000 4,629
14 Apr 2021 0 575 550 560 2,279,846 129,511,469,500 4,810
15 Apr 2021 0 580 545 560 2,930,743 166,942,270,000 5,963
16 Apr 2021 0 565 545 560 1,950,691 108,708,305,000 4,153
19 Apr 2021 0 570 545 560 2,596,519 144,503,926,000 4,631
20 Apr 2021 0 570 555 560 1,961,158 110,553,113,000 3,171
21 Apr 2021 0 560 525 550 2,516,309 137,386,882,500 5,562
22 Apr 2021 0 555 535 545 2,219,713 121,493,110,000 4,280
23 Apr 2021 0 555 535 545 3,014,527 164,638,924,500 5,888
26 Apr 2021 0 555 535 545 2,121,365 116,189,758,000 4,265
27 Apr 2021 0 550 530 535 2,949,866 159,919,542,500 4,803
28 Apr 2021 0 540 515 530 2,382,301 126,050,359,000 4,254
29 Apr 2021 0 535 515 530 3,039,636 160,084,672,000 4,912
30 Apr 2021 0 535 510 515 2,409,094 125,355,393,500 4,572
03 May 2021 0 530 510 525 3,037,381 157,456,214,500 5,007
04 May 2021 0 535 515 530 2,401,875 126,374,769,000 4,288
05 May 2021 0 535 515 525 3,031,769 159,653,834,000 4,401
06 May 2021 0 535 505 535 2,637,771 136,308,074,500 4,986
07 May 2021 0 545 520 545 3,059,649 163,629,408,500 4,894
10 May 2021 0 585 545 560 2,415,351 137,262,902,500 6,569
11 May 2021 0 610 560 585 2,989,273 173,953,949,000 8,719
17 May 2021 0 645 585 625 2,530,668 156,541,164,500 8,084
18 May 2021 0 635 585 595 2,763,344 168,430,944,000 7,480
19 May 2021 0 600 555 575 2,477,058 141,689,106,000 4,996
20 May 2021 0 610 575 595 2,820,882 167,615,104,500 6,423
21 May 2021 0 605 565 580 2,238,336 132,606,891,500 5,418
24 May 2021 0 585 540 540 2,891,815 162,441,374,000 4,354
25 May 2021 0 560 530 550 2,460,122 134,718,717,000 5,202
27 May 2021 0 560 525 525 3,122,792 171,343,150,000 5,198
28 May 2021 0 530 492 520 3,009,112 154,136,343,500 5,540
31 May 2021 0 525 492 525 3,226,843 164,870,868,300 3,851
02 Jun 2021 0 550 515 540 3,111,997 165,673,297,000 6,131
03 Jun 2021 0 560 530 540 3,469,558 190,162,463,500 6,711
04 Jun 2021 0 585 510 535 3,145,266 176,547,301,500 8,502
07 Jun 2021 0 540 510 530 3,639,665 193,734,718,000 7,278
08 Jun 2021 0 540 515 520 2,989,327 157,887,930,500 4,812
09 Jun 2021 0 575 520 555 3,564,678 194,343,845,000 8,710
10 Jun 2021 0 575 540 550 2,847,460 159,466,467,000 5,456
11 Jun 2021 0 550 515 545 3,585,550 189,068,798,000 5,196
14 Jun 2021 0 555 530 535 3,045,687 164,443,197,500 4,868
15 Jun 2021 0 540 525 535 3,439,260 183,275,679,000 5,054
16 Jun 2021 0 540 500 520 3,421,863 176,649,582,500 5,153
17 Jun 2021 0 525 498 500 3,666,370 189,414,769,900 5,084
18 Jun 2021 0 525 500 515 3,110,062 160,418,709,500 5,146
21 Jun 2021 0 540 500 515 3,527,163 181,033,243,000 4,002
22 Jun 2021 0 560 515 555 3,132,868 167,906,984,500 6,140
23 Jun 2021 0 560 535 545 3,252,995 178,352,215,500 3,415
24 Jun 2021 0 550 515 520 2,828,776 152,658,339,000 3,074
25 Jun 2021 0 530 510 520 3,378,771 175,136,905,500 2,245
28 Jun 2021 0 530 510 520 3,161,251 163,309,449,000 4,724
29 Jun 2021 0 535 515 525 3,527,728 184,424,040,000 5,285
30 Jun 2021 0 545 525 540 2,868,661 153,081,519,500 3,530
01 Jul 2021 0 555 530 540 4,636,951 250,891,079,000 4,987
02 Jul 2021 0 545 510 520 2,620,776 139,659,534,500 3,659
05 Jul 2021 0 530 510 530 3,056,798 159,762,677,000 3,757
06 Jul 2021 0 540 525 535 2,868,958 152,639,592,000 3,136
07 Jul 2021 0 545 530 545 3,009,723 162,219,430,000 4,373
08 Jul 2021 0 565 535 550 2,701,917 149,613,501,500 4,359
09 Jul 2021 0 560 525 525 3,012,336 165,050,148,500 4,054
12 Jul 2021 0 545 525 535 2,792,285 149,100,808,500 3,550
13 Jul 2021 0 545 525 530 3,195,241 171,291,873,500 4,666
14 Jul 2021 0 530 498 500 3,132,573 162,142,431,800 4,971
15 Jul 2021 0 525 500 520 3,133,583 162,733,744,500 4,910
16 Jul 2021 0 530 510 520 3,164,978 164,040,849,000 5,460
19 Jul 2021 0 535 520 530 2,992,043 158,155,002,500 4,440
21 Jul 2021 0 545 520 530 2,999,525 159,906,612,000 5,200
22 Jul 2021 0 545 530 535 2,709,776 145,395,063,500 4,029
23 Jul 2021 0 540 515 525 2,698,080 143,356,976,500 6,856
26 Jul 2021 0 550 525 545 2,780,237 149,055,606,000 5,282
27 Jul 2021 0 560 535 550 2,715,776 148,852,633,000 4,662
28 Jul 2021 0 565 535 545 2,615,353 144,108,021,000 4,576
29 Jul 2021 0 550 535 545 2,167,089 117,353,574,500 3,460
30 Jul 2021 0 560 540 550 2,174,191 119,629,772,500 3,634
02 Aug 2021 0 565 545 560 2,560,672 142,633,789,000 5,002
03 Aug 2021 0 565 535 545 2,981,928 163,662,896,500 4,018
04 Aug 2021 0 550 530 540 2,566,570 139,178,677,500 4,055
05 Aug 2021 0 565 525 550 2,888,947 155,645,301,500 5,599
06 Aug 2021 0 575 540 565 2,623,138 145,845,875,500 5,781
09 Aug 2021 0 580 560 565 2,378,822 135,772,029,000 5,173
10 Aug 2021 0 585 560 580 2,404,562 137,334,372,000 5,285
12 Aug 2021 0 620 565 580 2,029,792 117,338,263,000 3,356
13 Aug 2021 0 595 570 580 2,317,615 135,068,068,500 4,729
16 Aug 2021 0 585 575 580 1,958,046 113,779,526,500 3,189
18 Aug 2021 0 585 570 580 2,318,122 133,639,307,500 3,768
19 Aug 2021 0 600 580 595 2,220,168 130,927,818,500 4,797
20 Aug 2021 0 605 590 600 2,296,927 136,595,197,500 3,991
23 Aug 2021 0 615 595 605 1,982,223 119,782,506,000 4,161
24 Aug 2021 0 610 590 595 2,158,633 130,500,759,000 3,001
25 Aug 2021 0 615 595 600 2,085,278 125,563,292,000 4,271
26 Aug 2021 0 605 590 590 2,396,739 143,946,508,500 4,368
27 Aug 2021 0 595 575 585 2,328,695 136,169,206,000 3,812
30 Aug 2021 0 605 585 590 2,401,699 142,892,528,000 4,535
31 Aug 2021 0 595 565 575 2,242,417 132,284,866,000 5,677
01 Sep 2021 0 590 570 575 2,769,833 161,517,869,000 5,613
02 Sep 2021 0 590 565 575 2,253,224 131,552,143,500 4,662
03 Sep 2021 0 585 565 575 3,908,156 223,890,633,500 7,243
06 Sep 2021 0 595 570 595 2,844,089 163,848,942,000 5,689
07 Sep 2021 0 620 585 620 2,864,730 169,599,871,500 7,301
08 Sep 2021 0 625 600 610 2,308,420 141,071,377,000 4,943
09 Sep 2021 0 625 595 615 2,620,127 159,692,024,000 5,426
10 Sep 2021 0 635 600 600 2,392,553 149,139,593,000 5,761
13 Sep 2021 0 605 590 600 3,093,097 184,162,385,500 4,940
14 Sep 2021 0 615 595 610 3,021,955 182,859,170,500 5,637
15 Sep 2021 0 630 610 615 2,591,996 159,906,598,500 6,721
16 Sep 2021 0 620 590 605 2,770,580 168,922,021,500 4,910
17 Sep 2021 0 610 590 595 3,096,252 185,555,402,000 6,720
20 Sep 2021 0 630 580 590 3,423,007 205,526,918,500 6,334
21 Sep 2021 0 590 570 575 3,201,351 186,551,873,500 5,935
22 Sep 2021 0 585 565 580 3,342,890 190,935,255,000 5,854
23 Sep 2021 0 595 580 580 2,986,736 174,900,269,000 6,183
24 Sep 2021 0 605 580 590 3,071,987 181,687,382,000 5,516
27 Sep 2021 0 605 585 595 2,969,212 176,587,793,500 4,774
28 Sep 2021 0 610 595 595 3,034,770 182,282,630,500 5,992
29 Sep 2021 0 620 590 600 2,975,911 178,302,538,000 5,045
30 Sep 2021 0 635 600 620 3,139,248 191,502,084,000 6,876
01 Oct 2021 0 635 605 610 2,849,421 175,195,895,500 5,648
04 Oct 2021 0 615 595 600 2,953,062 176,834,077,000 4,306
05 Oct 2021 0 605 590 605 2,935,161 175,444,576,500 4,942
06 Oct 2021 0 645 605 625 3,294,606 203,562,988,500 6,874
07 Oct 2021 0 640 610 615 2,967,153 184,308,208,000 5,872
08 Oct 2021 0 620 600 615 3,109,433 189,187,461,000 6,537
11 Oct 2021 0 620 595 610 3,083,412 186,454,390,500 5,640
12 Oct 2021 0 610 595 600 3,054,468 184,412,460,000 4,173
13 Oct 2021 0 600 580 590 3,056,046 179,554,179,500 5,570
14 Oct 2021 0 590 575 580 3,079,466 179,332,829,500 5,021
15 Oct 2021 0 585 565 575 3,076,936 175,841,293,500 5,138
18 Oct 2021 0 585 565 575 3,222,584 184,508,195,500 5,836
19 Oct 2021 0 585 570 575 3,074,332 176,519,461,500 6,267
21 Oct 2021 0 590 575 590 3,220,679 187,024,770,000 5,680
22 Oct 2021 0 605 590 600 3,130,133 185,914,785,000 5,188
25 Oct 2021 0 605 585 595 3,043,440 181,156,739,500 6,259
26 Oct 2021 0 605 585 595 2,957,943 176,282,139,000 5,553
27 Oct 2021 0 600 580 585 3,108,094 183,401,102,500 5,442
28 Oct 2021 0 590 565 585 3,095,317 178,958,202,500 5,271
29 Oct 2021 0 630 585 615 3,534,946 211,650,487,000 8,508
01 Nov 2021 0 640 615 630 2,890,118 181,360,546,500 7,073
02 Nov 2021 0 695 630 670 3,403,018 221,428,514,500 9,597
03 Nov 2021 0 685 655 660 2,760,124 185,266,739,500 7,659
04 Nov 2021 0 735 660 705 3,089,337 213,246,371,000 9,783
05 Nov 2021 0 715 670 700 2,672,785 185,683,689,500 7,580
08 Nov 2021 0 780 700 735 2,681,402 199,168,424,000 9,744
09 Nov 2021 0 775 730 745 2,455,278 183,612,837,000 7,656
10 Nov 2021 0 775 730 740 2,401,595 181,861,040,500 7,625
11 Nov 2021 0 755 725 745 2,762,953 203,524,738,000 9,611
12 Nov 2021 0 770 705 720 2,507,148 189,082,376,000 6,400
15 Nov 2021 0 725 695 710 2,595,073 184,744,628,000 5,252
17 Nov 2021 0 725 710 715 2,430,968 174,244,127,000 2,072
18 Nov 2021 0 715 695 715 2,771,436 196,345,168,000 2,244
19 Nov 2021 0 730 710 715 2,467,019 176,136,709,000 2,190
22 Nov 2021 0 725 700 715 2,868,111 204,880,338,000 2,354
23 Nov 2021 0 725 700 710 2,671,083 190,599,423,500 2,690
24 Nov 2021 0 725 680 710 2,698,424 191,167,177,500 2,088
25 Nov 2021 0 725 675 720 2,940,079 204,315,483,000 2,414
26 Nov 2021 0 725 700 710 2,820,270 200,709,488,000 2,369
29 Nov 2021 0 715 695 715 2,807,226 197,695,868,500 2,168
30 Nov 2021 0 730 710 720 2,526,488 181,936,478,500 2,725
01 Dec 2021 0 720 695 705 2,582,526 183,107,524,000 1,955
02 Dec 2021 0 705 690 705 2,736,820 190,076,927,500 2,601
03 Dec 2021 0 725 695 705 2,470,349 175,702,855,000 2,683
06 Dec 2021 0 710 680 710 2,702,650 187,137,195,500 1,974
07 Dec 2021 0 730 710 725 2,540,738 182,470,801,500 3,320
08 Dec 2021 0 750 720 740 2,418,122 177,618,314,000 2,906
09 Dec 2021 0 770 740 745 2,374,920 178,742,845,000 2,727
10 Dec 2021 0 765 745 750 2,490,805 187,286,981,000 2,730
13 Dec 2021 0 750 730 730 2,564,697 189,537,603,000 2,082
14 Dec 2021 0 740 720 725 2,622,900 190,799,619,500 2,224
15 Dec 2021 0 735 710 725 2,670,000 193,708,995,000 2,428
16 Dec 2021 0 740 725 730 2,388,255 174,467,206,500 1,764
17 Dec 2021 0 750 720 725 2,481,731 183,417,323,000 2,735
20 Dec 2021 0 725 705 705 2,582,223 185,194,217,000 2,366
21 Dec 2021 0 725 695 710 2,525,950 179,711,116,000 2,933
22 Dec 2021 0 740 710 715 2,464,023 178,084,004,500 2,872
23 Dec 2021 0 755 715 730 2,604,115 189,244,305,500 4,423
24 Dec 2021 0 750 730 730 2,244,426 165,518,083,000 2,435
27 Dec 2021 0 745 715 720 2,324,685 170,851,365,000 2,241
28 Dec 2021 0 725 700 720 2,383,344 170,082,888,500 1,859
29 Dec 2021 0 760 715 735 2,693,940 195,638,876,500 5,131
30 Dec 2021 0 760 735 740 2,127,518 159,238,433,500 2,815
03 Jan 2022 0 745 735 740 1,950,523 144,225,956,500 1,603
04 Jan 2022 0 760 730 745 2,167,583 161,723,382,000 2,598
05 Jan 2022 0 765 740 745 1,959,328 147,422,879,000 2,547
06 Jan 2022 0 755 740 740 2,044,612 152,293,093,500 1,939
07 Jan 2022 0 760 735 745 2,005,547 150,097,426,000 2,653
10 Jan 2022 0 755 740 745 2,276,375 169,528,483,500 2,052
11 Jan 2022 0 765 745 745 1,705,240 128,247,592,000 1,611
12 Jan 2022 0 770 720 740 2,346,483 176,394,809,500 3,002
13 Jan 2022 0 740 715 735 1,889,681 138,671,349,000 1,458
14 Jan 2022 0 780 730 755 2,403,735 180,211,062,500 4,656
17 Jan 2022 0 770 735 750 1,895,369 142,847,568,000 2,331

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Proxy Voting   - 27 May 2019 19 Jun 2019 Active