Efek Terdaftar

PT Pelat Timah Nusantara Tbk

Security name
Pelat Timah Nusantara Tbk
Issuer
PT Pelat Timah Nusantara Tbk
ISIN Code
ID1000113608
Short Code
NIKL
Type
Saham Biasa
Listing Date
14 Desember 2009
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,523,350,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
2,523,350,000 (Total)
As of 18 May 2021
79.90% Scripless = 2,016,253,850.000
Local Percentage
24.61%
Foreign Percentage
55.29%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 414 404 412 4,282 175,314,600 187
27 May 2020 0 422 410 412 5,025 208,090,400 264
28 May 2020 0 416 410 410 6,921 285,480,200 281
29 May 2020 0 418 406 406 5,630 231,180,600 212
02 Jun 2020 0 412 406 408 5,211 213,044,600 202
03 Jun 2020 0 448 410 432 53,277 2,279,287,600 1,315
04 Jun 2020 0 440 418 420 27,688 1,194,390,400 699
05 Jun 2020 0 436 414 430 16,287 699,601,600 451
08 Jun 2020 0 456 430 446 37,857 1,683,625,800 777
09 Jun 2020 0 555 446 555 362,675 19,262,511,700 3,832
10 Jun 2020 0 630 520 520 488,017 28,519,199,000 8,203
11 Jun 2020 0 525 484 484 57,132 2,783,792,100 1,199
12 Jun 2020 0 474 452 470 29,030 1,335,737,400 864
15 Jun 2020 0 560 450 490 176,609 9,143,166,100 4,046
16 Jun 2020 0 515 494 505 39,957 2,014,792,400 843
17 Jun 2020 0 520 500 505 16,893 854,924,000 366
18 Jun 2020 0 525 500 505 15,595 798,987,500 409
19 Jun 2020 0 515 490 492 13,677 684,162,400 342
22 Jun 2020 0 498 472 482 10,790 519,326,400 432
23 Jun 2020 0 498 482 484 6,351 307,825,600 184
24 Jun 2020 0 505 488 490 11,167 551,825,400 398
25 Jun 2020 0 498 480 484 9,137 443,016,000 285
26 Jun 2020 0 505 486 486 11,600 571,639,500 332
29 Jun 2020 0 492 478 482 4,115 198,334,800 195
30 Jun 2020 0 492 476 480 6,854 331,856,400 249
01 Jul 2020 0 486 476 476 3,166 151,700,400 178
02 Jul 2020 0 490 476 482 5,573 269,235,000 237
03 Jul 2020 0 515 484 500 37,648 1,887,452,000 790
06 Jul 2020 0 510 490 496 16,012 793,607,900 433
07 Jul 2020 0 510 492 492 15,906 793,621,200 312
08 Jul 2020 0 496 488 488 7,447 367,139,400 235
09 Jul 2020 0 505 480 505 51,564 2,552,176,100 984
10 Jul 2020 0 530 490 492 42,532 2,155,308,300 1,114
13 Jul 2020 0 520 492 500 23,881 1,199,443,500 463
14 Jul 2020 0 625 500 625 972,086 58,886,243,500 10,861
15 Jul 2020 0 655 585 585 132,212 8,005,309,500 1,682
16 Jul 2020 0 570 545 545 276,402 15,179,547,000 2,714
17 Jul 2020 0 565 525 540 96,898 5,309,537,000 2,002
20 Jul 2020 0 575 525 550 126,302 7,012,568,000 2,356
21 Jul 2020 0 660 560 625 779,102 48,295,187,000 10,736
22 Jul 2020 0 780 625 780 1,178,262 85,800,008,000 15,809
23 Jul 2020 0 965 730 930 1,432,075 127,443,584,000 21,502
24 Jul 2020 0 1,130 865 865 843,355 82,373,098,500 14,855
27 Jul 2020 0 885 805 805 108,130 8,833,117,500 2,433
28 Jul 2020 0 985 750 925 904,017 82,538,690,500 13,341
29 Jul 2020 0 935 865 865 168,954 14,979,136,000 3,701
30 Jul 2020 0 925 855 865 120,836 10,763,026,000 3,188
03 Aug 2020 0 905 805 805 98,035 8,098,751,500 2,441
04 Aug 2020 0 865 805 810 54,941 4,528,183,500 1,575
05 Aug 2020 0 935 810 910 434,533 38,768,128,000 8,559
06 Aug 2020 0 980 900 900 383,668 36,170,963,000 7,138
07 Aug 2020 0 945 890 900 132,476 12,104,214,000 2,722
10 Aug 2020 0 920 890 900 39,528 3,552,543,000 1,116
11 Aug 2020 0 920 885 885 42,065 3,767,472,500 915
12 Aug 2020 0 890 865 865 36,133 3,142,028,000 939
13 Aug 2020 0 885 860 865 14,656 1,271,639,000 487
14 Aug 2020 0 905 845 875 101,160 8,944,859,000 2,086
18 Aug 2020 0 900 860 875 39,296 3,457,968,000 944
19 Aug 2020 0 885 860 860 21,248 1,834,530,500 564
24 Aug 2020 0 875 845 850 29,985 2,564,490,000 693
25 Aug 2020 0 975 850 915 366,099 33,861,948,000 6,513
26 Aug 2020 0 935 870 890 140,225 12,763,938,500 3,413
27 Aug 2020 0 920 865 890 55,954 4,994,589,500 1,290
28 Aug 2020 0 905 890 900 43,630 3,922,249,000 999
31 Aug 2020 0 915 840 840 66,961 5,817,613,000 1,607
01 Sep 2020 0 875 805 855 48,795 4,128,612,500 1,176
02 Sep 2020 0 870 855 860 20,079 1,730,502,000 557
03 Sep 2020 0 875 840 855 17,047 1,450,456,500 586
04 Sep 2020 0 880 820 840 47,239 4,029,319,500 1,355
07 Sep 2020 0 855 830 835 14,980 1,253,876,000 478
08 Sep 2020 0 850 830 830 11,016 922,121,500 402
09 Sep 2020 0 830 775 790 37,428 2,982,915,500 1,065
10 Sep 2020 0 795 735 735 16,064 1,184,776,000 387
11 Sep 2020 0 745 685 710 93,516 6,578,508,000 1,573
14 Sep 2020 0 790 710 770 32,621 2,483,401,000 939
15 Sep 2020 0 800 770 770 25,099 1,946,043,500 574
16 Sep 2020 0 770 735 750 10,799 811,708,000 414
17 Sep 2020 0 755 715 730 12,077 882,154,500 436
18 Sep 2020 0 750 710 735 5,305 389,694,000 254
21 Sep 2020 0 750 715 715 10,727 783,079,000 325
22 Sep 2020 0 710 670 670 22,247 1,520,665,000 547
23 Sep 2020 0 700 625 630 47,511 3,019,438,000 1,415
24 Sep 2020 0 625 590 590 29,766 1,785,431,500 780
25 Sep 2020 0 735 590 735 238,029 16,454,997,500 5,358
28 Sep 2020 0 810 685 690 143,077 10,336,846,000 2,982
29 Sep 2020 0 715 660 665 19,799 1,356,461,000 637
30 Sep 2020 0 720 655 680 36,745 2,528,743,500 911
01 Oct 2020 0 725 685 695 23,892 1,679,406,000 581
02 Oct 2020 0 715 675 690 27,749 1,931,651,000 725
05 Oct 2020 0 740 690 705 48,678 3,478,220,500 1,237
06 Oct 2020 0 730 705 705 16,923 1,209,827,000 518
07 Oct 2020 0 750 690 720 53,603 3,890,397,000 989
08 Oct 2020 0 725 705 705 16,537 1,179,324,500 488
09 Oct 2020 0 725 700 720 15,224 1,088,936,500 429
12 Oct 2020 0 750 725 735 42,422 3,119,980,000 1,075
13 Oct 2020 0 750 720 730 18,121 1,320,626,500 505
14 Oct 2020 0 870 725 840 255,551 20,796,403,000 4,698
15 Oct 2020 0 880 785 785 124,078 10,315,508,000 3,040
16 Oct 2020 0 800 760 785 36,505 2,833,141,500 898
19 Oct 2020 0 835 785 810 43,492 3,535,101,500 1,248
20 Oct 2020 0 830 800 805 36,155 2,952,887,500 1,082
21 Oct 2020 0 825 795 800 32,647 2,656,255,500 951
22 Oct 2020 0 810 780 785 12,574 994,718,000 527
23 Oct 2020 0 805 780 780 16,018 1,262,132,500 453
26 Oct 2020 0 795 780 780 9,980 781,956,500 379
27 Oct 2020 0 780 750 765 21,850 1,665,482,000 598
02 Nov 2020 0 775 750 775 10,513 801,234,500 406
03 Nov 2020 0 800 770 770 16,040 1,255,162,500 572
04 Nov 2020 0 800 750 755 9,298 711,992,000 415
05 Nov 2020 0 780 735 765 18,157 1,379,452,000 601
06 Nov 2020 0 780 765 770 13,638 1,053,377,500 358
09 Nov 2020 0 830 775 820 83,453 6,790,252,500 2,124
10 Nov 2020 0 850 795 805 48,804 4,000,412,000 1,569
11 Nov 2020 0 940 805 840 365,110 32,116,254,000 6,986
12 Nov 2020 0 865 830 830 69,768 5,886,493,000 1,616
13 Nov 2020 0 855 820 840 23,668 1,985,512,000 776
16 Nov 2020 0 855 825 845 28,373 2,390,780,500 792
17 Nov 2020 0 870 845 850 50,415 4,325,754,000 1,138
18 Nov 2020 0 920 855 915 182,222 16,311,412,000 3,454
19 Nov 2020 0 950 895 910 186,191 17,218,250,000 3,636
20 Nov 2020 0 920 880 895 49,763 4,467,157,000 1,352
23 Nov 2020 0 1,065 900 1,005 837,050 84,098,425,000 12,303
24 Nov 2020 0 1,100 985 1,050 405,202 42,747,927,000 6,359
25 Nov 2020 0 1,100 985 1,020 290,801 30,272,673,500 5,019
26 Nov 2020 0 1,040 1,005 1,025 51,688 5,297,255,500 1,229
27 Nov 2020 0 1,050 1,020 1,035 66,935 6,924,863,000 1,550
30 Nov 2020 0 1,055 965 990 91,814 9,326,673,000 2,627
01 Dec 2020 0 1,025 950 1,015 71,692 7,173,562,000 1,817
02 Dec 2020 0 1,080 1,015 1,070 138,961 14,679,379,500 2,835
03 Dec 2020 0 1,140 1,060 1,095 189,236 20,930,116,500 3,660
04 Dec 2020 0 1,115 1,075 1,085 73,045 8,000,826,000 1,523
07 Dec 2020 0 1,355 1,100 1,355 394,739 48,731,374,500 7,484
08 Dec 2020 0 1,690 1,420 1,690 437,024 71,063,734,500 10,780
10 Dec 2020 0 1,995 1,700 1,745 392,884 71,199,851,000 10,023
11 Dec 2020 0 1,870 1,625 1,630 188,150 32,652,187,000 5,078
14 Dec 2020 0 1,745 1,595 1,690 77,516 13,107,101,500 2,613
15 Dec 2020 0 1,750 1,640 1,675 61,972 10,512,729,500 2,329
16 Dec 2020 0 1,750 1,675 1,715 97,178 16,644,086,500 2,745
17 Dec 2020 0 1,765 1,690 1,710 107,442 18,574,211,000 3,113
18 Dec 2020 0 1,765 1,695 1,750 82,023 14,214,511,500 2,459
21 Dec 2020 0 1,800 1,710 1,720 88,835 15,543,485,000 2,752
22 Dec 2020 0 1,730 1,600 1,600 122,945 20,140,835,000 3,904
23 Dec 2020 0 1,595 1,490 1,500 95,165 14,448,161,000 2,745
28 Dec 2020 0 1,625 1,500 1,575 56,174 8,785,011,000 2,067
29 Dec 2020 0 1,605 1,500 1,505 57,640 8,916,755,500 2,173
30 Dec 2020 0 1,525 1,430 1,445 40,660 5,976,207,500 1,669
04 Jan 2021 0 1,595 1,445 1,545 55,330 8,394,241,000 1,833
05 Jan 2021 0 1,640 1,555 1,620 88,023 14,192,451,500 3,330
06 Jan 2021 0 1,675 1,510 1,600 67,937 10,968,666,500 2,667
07 Jan 2021 0 1,760 1,585 1,670 348,986 59,166,540,500 8,877
08 Jan 2021 0 1,705 1,630 1,630 118,503 19,744,793,000 4,633
11 Jan 2021 0 1,670 1,600 1,635 71,272 11,633,290,000 3,071
12 Jan 2021 0 1,805 1,635 1,695 336,373 58,223,240,500 8,917
13 Jan 2021 0 1,760 1,670 1,695 130,666 22,376,731,000 3,674
14 Jan 2021 0 2,060 1,695 1,875 922,158 177,535,343,500 26,161
15 Jan 2021 0 2,050 1,885 1,910 253,410 49,680,247,500 8,464
18 Jan 2021 0 1,920 1,780 1,780 145,049 26,377,339,500 5,465
19 Jan 2021 0 1,770 1,660 1,660 27,823 4,630,484,000 1,294
20 Jan 2021 0 1,750 1,545 1,725 196,778 32,423,633,500 6,541
21 Jan 2021 0 1,800 1,665 1,700 95,238 16,624,486,500 3,444
22 Jan 2021 0 1,720 1,585 1,585 80,211 12,924,336,500 3,570
25 Jan 2021 0 1,585 1,475 1,480 68,300 10,241,806,500 2,586
26 Jan 2021 0 1,535 1,380 1,380 66,117 9,567,724,500 2,448
27 Jan 2021 0 1,380 1,285 1,300 80,796 10,578,299,500 2,642
28 Jan 2021 0 1,340 1,210 1,210 50,501 6,308,444,500 1,768
29 Jan 2021 0 1,245 1,130 1,130 31,304 3,610,943,000 1,201
01 Feb 2021 0 1,350 1,055 1,320 134,891 16,001,688,500 4,219
02 Feb 2021 0 1,380 1,230 1,250 60,573 7,978,002,500 2,356
03 Feb 2021 0 1,320 1,250 1,260 24,883 3,162,963,000 1,097
04 Feb 2021 0 1,345 1,260 1,290 42,848 5,599,819,000 1,506
05 Feb 2021 0 1,360 1,280 1,345 36,865 4,905,599,500 1,576
08 Feb 2021 0 1,500 1,360 1,425 63,928 9,093,219,000 3,221
09 Feb 2021 0 1,460 1,355 1,360 34,600 4,883,388,000 1,848
10 Feb 2021 0 1,425 1,360 1,380 33,318 4,660,842,000 1,664
11 Feb 2021 0 1,435 1,380 1,415 31,159 4,410,169,000 1,436
15 Feb 2021 0 1,445 1,405 1,435 21,489 3,072,679,000 1,160
16 Feb 2021 0 1,535 1,450 1,500 92,040 13,823,911,500 3,981
17 Feb 2021 0 1,520 1,425 1,425 36,505 5,324,361,000 1,987
18 Feb 2021 0 1,455 1,395 1,430 22,546 3,202,371,500 1,217
19 Feb 2021 0 1,460 1,385 1,395 24,464 3,463,080,000 1,260
22 Feb 2021 0 1,450 1,400 1,410 34,299 4,916,588,000 1,335
23 Feb 2021 0 1,430 1,390 1,395 15,938 2,244,862,000 891
24 Feb 2021 0 1,400 1,365 1,375 12,900 1,776,918,000 875
25 Feb 2021 0 1,415 1,375 1,390 15,927 2,228,643,000 770
26 Feb 2021 0 1,390 1,345 1,355 15,361 2,091,956,500 903
01 Mar 2021 0 1,450 1,345 1,370 39,031 5,471,496,000 1,759
02 Mar 2021 0 1,405 1,350 1,355 13,722 1,885,517,000 835
03 Mar 2021 0 1,385 1,335 1,340 11,197 1,512,775,000 596
04 Mar 2021 0 1,340 1,280 1,280 18,909 2,437,721,500 1,050
05 Mar 2021 0 1,270 1,210 1,240 15,848 1,964,791,000 929
08 Mar 2021 0 1,285 1,210 1,220 9,505 1,177,744,000 528
09 Mar 2021 0 1,230 1,190 1,195 12,593 1,514,261,000 714
10 Mar 2021 0 1,230 1,180 1,185 4,951 592,072,500 457
12 Mar 2021 0 1,275 1,190 1,255 28,597 3,574,363,500 1,567
15 Mar 2021 0 1,285 1,225 1,230 10,756 1,340,856,500 643
16 Mar 2021 0 1,260 1,220 1,225 6,928 849,029,500 374
17 Mar 2021 0 1,250 1,200 1,205 6,449 784,731,000 352
18 Mar 2021 0 1,240 1,205 1,210 8,672 1,059,735,500 362
19 Mar 2021 0 1,230 1,210 1,215 4,425 537,403,000 466
22 Mar 2021 0 1,260 1,215 1,235 11,716 1,444,200,000 713
23 Mar 2021 0 1,260 1,210 1,210 6,646 814,728,500 651
24 Mar 2021 0 1,225 1,185 1,185 7,267 867,711,500 609
25 Mar 2021 0 1,210 1,105 1,170 11,480 1,318,899,000 749
26 Mar 2021 0 1,220 1,150 1,220 13,582 1,631,608,000 843
29 Mar 2021 0 1,235 1,175 1,180 5,774 691,867,000 573
30 Mar 2021 0 1,210 1,170 1,180 5,401 643,339,500 592
31 Mar 2021 0 1,200 1,125 1,140 7,320 837,318,000 581
01 Apr 2021 0 1,150 1,105 1,125 4,310 482,358,000 280
05 Apr 2021 0 1,135 1,055 1,065 10,080 1,092,416,000 691
06 Apr 2021 0 1,095 1,050 1,080 10,835 1,176,162,000 596
07 Apr 2021 0 1,105 1,080 1,085 5,348 581,513,500 364
08 Apr 2021 0 1,130 1,080 1,100 11,848 1,305,418,500 586
09 Apr 2021 0 1,120 1,100 1,100 9,152 1,013,286,000 536
12 Apr 2021 0 1,100 1,050 1,070 6,016 638,354,000 517
13 Apr 2021 0 1,070 1,005 1,020 7,297 750,979,500 558
14 Apr 2021 0 1,045 1,020 1,040 4,227 437,363,500 462
15 Apr 2021 0 1,045 1,020 1,035 3,270 337,216,000 216
16 Apr 2021 0 1,045 1,025 1,030 2,451 252,803,500 204
19 Apr 2021 0 1,040 1,010 1,020 2,650 270,337,500 292
20 Apr 2021 0 1,030 1,020 1,025 3,467 355,234,500 254
21 Apr 2021 0 1,025 1,005 1,010 3,477 351,616,000 252
22 Apr 2021 0 1,030 1,010 1,010 3,129 317,504,000 240
23 Apr 2021 0 1,020 1,010 1,020 2,504 254,606,000 159
26 Apr 2021 0 1,035 1,000 1,005 4,023 407,429,000 332
27 Apr 2021 0 1,020 995 1,005 8,992 907,364,000 319
28 Apr 2021 0 1,025 975 985 11,677 1,152,454,000 719
29 Apr 2021 0 1,065 990 1,065 33,456 3,509,162,500 1,244
30 Apr 2021 0 1,090 1,030 1,035 9,381 986,354,500 567
03 May 2021 0 1,075 1,015 1,015 14,480 1,509,223,500 686
04 May 2021 0 1,100 1,020 1,095 28,856 3,102,715,000 1,048
05 May 2021 0 1,125 1,070 1,085 21,928 2,410,479,000 1,058
06 May 2021 0 1,150 1,100 1,115 27,451 3,101,734,500 1,118
07 May 2021 0 1,130 1,090 1,090 9,216 1,017,165,500 541
10 May 2021 0 1,140 1,095 1,110 12,443 1,389,235,000 490
11 May 2021 0 1,110 1,070 1,075 10,262 1,107,339,000 506
17 May 2021 0 1,080 1,000 1,000 22,182 2,244,927,500 993
18 May 2021 0 1,050 950 1,005 12,657 1,257,295,000 875

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 Mar 2021 08 Apr 2021 Active
Proxy Voting   - 26 Jun 2020 21 Jul 2020 Active
Proxy Voting   - 27 Mar 2020 21 Apr 2020 Cancelled
Proxy Voting   - 22 Oct 2019 14 Nov 2019 Active
Proxy Voting   - 06 Sep 2019 01 Oct 2019 Active
Proxy Voting   - 01 Mar 2019 26 Mar 2019 Active
Proxy Voting   - 06 Mar 2018 29 Mar 2018 Active
Proxy Voting   - 24 Feb 2017 21 Mar 2017 Active
Proxy Voting   - 03 May 2016 27 May 2016 Active
Proxy Voting   - 07 Mar 2016 31 Mar 2016 Active
Proxy Voting   - 03 Mar 2015 26 Mar 2015 Active
Cash Dividend (1 NIKL : .48 IDR) 29 Apr 2014 05 May 2014 16 May 2014 Active
Proxy Voting   - 10 Mar 2014 26 Mar 2014 Active
Proxy Voting   - 08 Mar 2013 27 Mar 2013 Active
Proxy Voting   - 27 Mar 2012 12 Apr 2012 Active
Cash Dividend (1 NIKL : 10 IDR) 27 Apr 2011 02 May 2011 12 May 2011 Active
Proxy Voting   - 14 Mar 2011 30 Mar 2011 Active
Cash Dividend (1 NIKL : 6 IDR) 30 Apr 2010 05 May 2010 20 May 2010 Active
Proxy Voting   - 08 Mar 2010 24 Mar 2010 Active