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
8,001,093,504 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 384 382 382 81,847 3,126,556,400 32
13 May 2020 0 476 382 476 8,390 350,831,600 238
14 May 2020 0 595 500 595 21,186 1,246,952,000 690
15 May 2020 0 650 560 595 95,863 5,732,805,000 1,263
18 May 2020 0 650 555 555 40,122 2,344,516,500 2,397
19 May 2020 0 645 520 645 10,970 627,092,000 586
20 May 2020 0 645 600 630 25,436 1,584,572,000 352
26 May 2020 0 600 590 590 1,510 89,260,500 52
27 May 2020 0 555 550 555 65,030 3,608,989,000 45
28 May 2020 0 545 520 545 20,314 1,105,940,500 45
29 May 2020 0 545 510 535 415,625 22,048,520,500 1,079
02 Jun 2020 0 500 498 498 17,051 849,490,400 191
03 Jun 2020 0 490 464 464 23,771 1,104,179,400 294
04 Jun 2020 0 436 432 432 11,768 508,402,800 100
05 Jun 2020 0 404 402 402 2,720 109,368,000 68
08 Jun 2020 0 402 374 374 10,110 379,871,600 187
11 Jun 2020 0 324 302 302 5,238 158,297,600 65
12 Jun 2020 0 282 282 282 2,939 82,879,800 46
15 Jun 2020 0 350 264 274 34,860 1,031,955,000 820
16 Jun 2020 0 290 260 264 17,380 463,885,000 433
17 Jun 2020 0 264 246 246 21,820 547,229,000 470
18 Jun 2020 0 272 234 270 27,674 727,256,000 720
19 Jun 2020 0 334 282 334 211,502 6,501,421,600 4,298
22 Jun 2020 0 406 336 368 312,529 11,817,639,600 7,556
23 Jun 2020 0 374 344 344 42,790 1,488,725,400 1,156
24 Jun 2020 0 360 320 334 39,257 1,322,944,800 1,673
25 Jun 2020 0 334 314 316 9,708 309,582,800 388
26 Jun 2020 0 324 300 314 14,035 430,623,800 1,123
29 Jun 2020 0 314 294 296 12,187 361,003,400 523
30 Jun 2020 0 304 278 288 11,475 327,368,800 469
01 Jul 2020 0 360 270 360 212,998 7,169,446,000 5,627
02 Jul 2020 0 378 336 336 117,973 4,152,139,600 2,545
03 Jul 2020 0 336 314 314 5,857 184,013,600 130
06 Jul 2020 0 314 294 298 36,448 1,091,322,600 1,152
07 Jul 2020 0 324 292 310 26,887 828,836,800 860
08 Jul 2020 0 310 292 292 37,919 1,119,403,600 1,189
09 Jul 2020 0 302 282 296 13,443 397,185,800 473
10 Jul 2020 0 324 298 302 44,231 1,371,049,000 1,248
13 Jul 2020 0 314 292 296 6,375 190,981,200 211
14 Jul 2020 0 302 286 296 5,336 157,866,200 157
15 Jul 2020 0 296 286 292 276,829 8,138,431,000 140
16 Jul 2020 0 300 282 292 7,843 227,835,400 191
17 Jul 2020 0 296 282 286 6,490 187,738,000 199
20 Jul 2020 0 286 276 280 15,338 434,718,600 128
21 Jul 2020 0 292 270 286 10,063 280,918,800 254
22 Jul 2020 0 288 276 286 4,814 136,806,400 151
23 Jul 2020 0 294 276 288 3,677 105,118,000 131
24 Jul 2020 0 290 278 286 4,130 117,656,000 119
27 Jul 2020 0 290 276 280 8,950 252,591,000 138
28 Jul 2020 0 282 268 278 3,370 92,645,800 125
29 Jul 2020 0 278 266 272 3,385 92,764,600 124
30 Jul 2020 0 274 258 270 6,131 164,409,400 144
03 Aug 2020 0 270 252 252 6,128 156,104,200 180
04 Aug 2020 0 302 238 250 19,856 523,822,000 652
05 Aug 2020 0 268 240 260 6,207 155,004,800 154
06 Aug 2020 0 260 244 254 3,026 77,081,000 86
07 Aug 2020 0 266 252 260 1,925 49,314,800 72
10 Aug 2020 0 300 268 280 27,852 786,468,000 658
11 Aug 2020 0 308 280 290 742,682 21,290,394,400 1,078
12 Aug 2020 0 290 274 290 12,894 360,661,600 305
13 Aug 2020 0 290 276 276 5,166 143,743,000 100
14 Aug 2020 0 304 276 296 29,007 838,828,600 533
18 Aug 2020 0 356 282 340 796,108 24,150,660,600 3,540
19 Aug 2020 0 362 318 342 42,541 1,457,020,000 947
24 Aug 2020 0 364 326 360 498,880 16,423,848,400 512
25 Aug 2020 0 376 342 358 548,972 20,194,085,400 363
26 Aug 2020 0 378 352 378 141,265 5,215,463,800 1,689
27 Aug 2020 0 390 370 370 72,501 2,762,403,800 871
28 Aug 2020 0 400 368 400 208,419 8,115,941,200 3,061
31 Aug 2020 0 414 380 402 478,166 19,115,430,200 3,825
01 Sep 2020 0 404 384 384 109,500 4,239,249,800 2,599
02 Sep 2020 0 386 370 370 184,911 7,057,703,800 757
03 Sep 2020 0 370 360 362 102,395 3,716,571,000 1,575
04 Sep 2020 0 380 354 358 129,377 4,698,517,400 2,039
07 Sep 2020 0 370 354 370 123,557 4,505,298,800 2,017
08 Sep 2020 0 374 364 366 153,562 5,655,553,400 1,253
09 Sep 2020 0 388 362 382 126,196 4,731,874,800 1,689
10 Sep 2020 0 386 356 368 211,542 7,868,698,400 1,518
11 Sep 2020 0 396 364 396 238,555 8,991,398,000 2,225
14 Sep 2020 0 412 396 412 357,616 14,486,915,600 2,113
15 Sep 2020 0 434 404 428 469,232 19,648,975,400 3,396
16 Sep 2020 0 438 420 420 273,279 11,794,614,000 1,934
17 Sep 2020 0 426 418 418 325,846 13,764,199,400 1,587
18 Sep 2020 0 452 418 438 504,266 21,894,915,800 4,470
21 Sep 2020 0 450 436 440 733,263 32,706,162,400 2,339
22 Sep 2020 0 448 416 434 1,323,051 56,874,554,400 3,387
23 Sep 2020 0 448 434 446 964,656 42,654,981,200 2,561
24 Sep 2020 0 444 430 440 1,370,853 60,076,273,200 2,984
25 Sep 2020 0 462 442 446 1,233,664 55,261,847,000 3,679
28 Sep 2020 0 462 446 458 1,331,427 60,263,584,600 2,692
29 Sep 2020 0 476 446 452 1,069,257 50,144,582,800 3,342
30 Sep 2020 0 476 448 476 1,363,755 62,041,160,000 3,924
01 Oct 2020 0 480 464 466 1,084,905 51,509,201,600 2,683
02 Oct 2020 0 468 456 462 1,254,649 57,954,248,800 2,768
05 Oct 2020 0 480 460 478 1,424,176 66,866,858,600 2,695
06 Oct 2020 0 488 466 478 1,514,143 73,178,440,600 3,133
07 Oct 2020 0 476 466 470 1,337,419 62,859,812,400 2,318
08 Oct 2020 0 478 470 472 1,448,955 68,694,247,200 2,309
09 Oct 2020 0 476 468 472 1,353,243 63,935,647,800 2,749
12 Oct 2020 0 490 470 486 1,490,623 70,886,330,600 3,056
13 Oct 2020 0 515 486 515 1,983,299 97,290,725,600 3,274
14 Oct 2020 0 535 505 530 2,008,579 104,039,248,500 4,036
15 Oct 2020 0 555 530 530 1,624,796 88,502,699,500 2,897
16 Oct 2020 0 545 505 515 2,122,005 111,667,105,000 3,144
19 Oct 2020 0 525 498 515 1,985,831 101,580,469,900 2,701
20 Oct 2020 0 540 510 515 1,947,866 102,184,979,500 3,688
21 Oct 2020 0 540 515 515 1,964,935 102,929,213,000 3,040
22 Oct 2020 0 520 498 500 2,110,695 107,918,318,900 4,391
23 Oct 2020 0 520 500 505 1,927,049 98,227,265,000 3,736
26 Oct 2020 0 530 505 525 2,091,280 107,506,716,500 3,097
27 Oct 2020 0 530 510 510 2,055,526 107,125,862,000 2,891
02 Nov 2020 0 510 486 510 2,309,127 116,054,573,900 3,352
03 Nov 2020 0 540 505 515 2,071,723 108,252,619,500 3,896
04 Nov 2020 0 525 505 515 2,066,986 106,494,064,500 4,316
05 Nov 2020 0 545 515 530 2,171,999 114,579,274,000 4,791
06 Nov 2020 0 545 520 535 2,212,589 117,799,242,500 5,675
09 Nov 2020 0 560 535 535 2,030,584 111,431,020,000 3,586
10 Nov 2020 0 550 530 550 2,176,264 117,113,424,000 3,601
11 Nov 2020 0 570 550 565 2,042,669 113,372,289,500 4,080
12 Nov 2020 0 580 555 580 2,058,568 116,747,847,000 3,618
13 Nov 2020 0 580 560 565 1,927,374 110,046,875,500 3,278
16 Nov 2020 0 570 550 555 2,064,484 116,198,667,500 3,780
17 Nov 2020 0 565 535 535 1,619,977 89,967,305,000 3,075
18 Nov 2020 0 535 505 525 2,009,055 105,192,847,500 3,349
19 Nov 2020 0 540 520 530 2,201,392 115,737,545,500 3,599
20 Nov 2020 0 540 520 540 2,173,293 114,503,442,000 3,061
23 Nov 2020 0 570 540 560 2,446,137 135,939,781,000 3,664
24 Nov 2020 0 600 555 600 2,291,835 130,038,794,000 4,483
25 Nov 2020 0 625 595 610 2,023,603 123,428,931,500 4,571
26 Nov 2020 0 695 610 680 2,222,017 140,639,480,500 4,786
27 Nov 2020 0 715 660 660 2,385,699 165,058,848,500 5,155
30 Nov 2020 0 670 620 650 2,006,072 129,916,143,500 3,721
01 Dec 2020 0 640 610 625 2,084,924 131,131,638,000 3,325
02 Dec 2020 0 630 585 585 2,076,860 127,512,873,000 3,631
03 Dec 2020 0 630 565 625 2,470,956 142,416,523,000 5,906
04 Dec 2020 0 635 605 620 2,046,445 127,450,998,500 4,327
07 Dec 2020 0 620 600 610 2,204,721 135,149,191,500 3,966
08 Dec 2020 0 615 585 595 2,179,804 130,348,499,000 5,212
10 Dec 2020 0 625 575 595 2,395,639 145,948,204,500 4,939
11 Dec 2020 0 620 590 600 2,055,504 123,648,481,500 4,029
14 Dec 2020 0 620 595 600 2,349,541 142,699,001,500 4,415
15 Dec 2020 0 615 590 590 2,131,308 128,146,285,000 3,885
16 Dec 2020 0 605 580 585 2,386,549 141,085,556,500 4,686
17 Dec 2020 0 605 570 600 2,110,277 124,879,361,000 3,947
18 Dec 2020 0 610 595 595 2,343,228 141,152,299,500 4,009
21 Dec 2020 0 635 590 625 2,153,724 129,842,781,500 4,534
22 Dec 2020 0 640 585 585 2,133,817 133,099,983,000 4,819
23 Dec 2020 0 595 545 580 1,608,201 93,662,243,500 3,274
28 Dec 2020 0 600 575 590 1,819,514 106,190,412,000 2,380
29 Dec 2020 0 615 585 585 1,488,694 89,723,077,000 3,031
30 Dec 2020 0 605 565 585 1,328,268 78,802,487,000 2,521
04 Jan 2021 0 590 575 580 1,504,031 87,739,993,500 2,732
05 Jan 2021 0 600 570 570 1,544,308 90,584,797,000 2,738
06 Jan 2021 0 595 565 580 1,531,732 89,517,400,500 3,217
07 Jan 2021 0 595 580 585 1,332,302 78,668,654,000 3,400
08 Jan 2021 0 610 585 600 1,474,755 88,639,402,500 3,015
11 Jan 2021 0 625 580 595 1,328,719 81,211,104,000 3,277
12 Jan 2021 0 605 580 585 1,459,792 87,113,279,000 2,055
13 Jan 2021 0 600 580 580 1,294,011 76,496,025,000 2,037
14 Jan 2021 0 595 575 580 1,454,229 85,479,978,000 2,101
15 Jan 2021 0 595 575 580 1,333,753 78,574,828,500 2,382
18 Jan 2021 0 580 560 565 1,494,224 85,912,394,000 2,008
19 Jan 2021 0 585 565 570 1,346,066 76,989,877,000 2,571
20 Jan 2021 0 590 570 575 2,221,415 128,237,391,000 3,593
21 Jan 2021 0 600 575 590 1,300,583 76,956,716,500 2,421
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

Corporate Action

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