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 25 Jan 2022
79.90% Scripless = 2,016,253,850.000
Local Percentage
24.63%
Foreign Percentage
55.27%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 May 2021 0 1,005 975 980 9,954 983,806,500 724
20 May 2021 0 1,000 955 985 5,834 577,408,000 463
21 May 2021 0 990 960 960 6,662 645,153,500 541
24 May 2021 0 970 925 930 8,366 789,348,000 609
25 May 2021 0 1,120 925 1,100 90,209 9,585,186,000 2,271
27 May 2021 0 1,145 1,100 1,145 43,859 4,949,273,500 1,440
28 May 2021 0 1,200 1,150 1,160 32,217 3,768,480,000 1,090
31 May 2021 0 1,225 1,155 1,210 34,656 4,163,770,000 1,402
02 Jun 2021 0 1,280 1,210 1,270 44,781 5,662,535,000 1,446
03 Jun 2021 0 1,280 1,205 1,225 26,871 3,325,762,000 1,055
04 Jun 2021 0 1,225 1,170 1,190 11,018 1,316,083,000 545
07 Jun 2021 0 1,215 1,155 1,195 10,906 1,296,282,500 587
08 Jun 2021 0 1,210 1,150 1,150 11,172 1,310,275,000 518
09 Jun 2021 0 1,175 1,125 1,160 11,723 1,351,041,000 624
10 Jun 2021 0 1,195 1,140 1,165 9,277 1,074,591,500 506
11 Jun 2021 0 1,200 1,165 1,190 6,915 820,438,500 484
14 Jun 2021 0 1,250 1,190 1,215 20,893 2,555,910,500 996
15 Jun 2021 0 1,240 1,160 1,200 14,373 1,728,097,500 675
16 Jun 2021 0 1,190 1,160 1,165 5,285 617,900,500 362
17 Jun 2021 0 1,195 1,135 1,175 7,543 878,107,500 391
18 Jun 2021 0 1,190 1,120 1,130 9,296 1,066,647,000 433
21 Jun 2021 0 1,165 1,060 1,125 10,410 1,159,584,500 535
22 Jun 2021 0 1,245 1,125 1,245 18,709 2,216,236,500 670
23 Jun 2021 0 1,360 1,205 1,335 95,712 12,472,049,000 2,385
24 Jun 2021 0 1,405 1,290 1,320 75,573 10,247,235,000 2,490
25 Jun 2021 0 1,385 1,275 1,385 109,495 14,638,202,000 1,938
28 Jun 2021 0 1,435 1,295 1,390 199,446 27,775,479,500 4,063
29 Jun 2021 0 1,405 1,300 1,300 27,529 3,697,358,500 1,250
30 Jun 2021 0 1,310 1,215 1,225 23,820 2,973,282,000 1,119
01 Jul 2021 0 1,250 1,150 1,185 26,679 3,217,680,000 847
02 Jul 2021 0 1,230 1,185 1,200 7,668 924,616,000 443
05 Jul 2021 0 1,285 1,185 1,185 14,060 1,730,980,000 749
06 Jul 2021 0 1,245 1,130 1,145 46,736 5,482,550,500 1,609
07 Jul 2021 0 1,165 1,090 1,100 24,995 2,782,974,500 943
08 Jul 2021 0 1,135 1,100 1,115 9,589 1,075,116,500 493
09 Jul 2021 0 1,140 1,115 1,125 11,176 1,254,585,500 376
12 Jul 2021 0 1,145 1,115 1,115 10,653 1,196,735,500 369
13 Jul 2021 0 1,115 1,100 1,105 6,747 745,114,000 371
14 Jul 2021 0 1,105 1,060 1,065 7,075 765,261,500 441
15 Jul 2021 0 1,085 1,025 1,035 12,932 1,338,233,000 495
16 Jul 2021 0 1,100 1,030 1,080 17,202 1,847,136,500 712
19 Jul 2021 0 1,135 1,070 1,115 11,611 1,290,208,500 524
21 Jul 2021 0 1,205 1,115 1,205 47,298 5,575,911,000 1,672
22 Jul 2021 0 1,265 1,175 1,185 40,349 4,890,365,500 1,796
23 Jul 2021 0 1,240 1,185 1,195 17,546 2,125,064,000 735
26 Jul 2021 0 1,220 1,165 1,175 13,583 1,621,757,000 565
27 Jul 2021 0 1,200 1,150 1,150 8,285 965,937,000 371
28 Jul 2021 0 1,160 1,105 1,110 6,300 705,007,000 459
29 Jul 2021 0 1,125 1,070 1,100 9,917 1,079,975,500 509
30 Jul 2021 0 1,125 1,080 1,085 4,919 541,119,000 363
02 Aug 2021 0 1,115 1,085 1,095 2,777 304,940,500 169
03 Aug 2021 0 1,170 1,080 1,085 29,107 3,287,563,500 1,289
04 Aug 2021 0 1,105 1,080 1,085 6,034 657,244,500 377
05 Aug 2021 0 1,125 1,080 1,095 11,519 1,264,594,000 400
06 Aug 2021 0 1,120 1,090 1,110 4,307 473,436,000 258
09 Aug 2021 0 1,115 1,080 1,080 6,202 674,940,000 354
10 Aug 2021 0 1,080 1,040 1,060 5,962 630,315,500 276
12 Aug 2021 0 1,090 1,050 1,085 4,256 456,418,000 263
13 Aug 2021 0 1,095 1,060 1,060 3,735 398,309,000 276
16 Aug 2021 0 1,080 1,050 1,060 4,321 457,253,500 247
18 Aug 2021 0 1,060 1,030 1,050 5,572 579,188,500 315
19 Aug 2021 0 1,050 1,015 1,015 4,201 431,036,000 270
20 Aug 2021 0 1,020 1,005 1,015 4,271 431,428,500 294
23 Aug 2021 0 1,050 1,015 1,040 2,400 248,513,000 232
24 Aug 2021 0 1,055 1,025 1,025 4,289 446,428,000 263
25 Aug 2021 0 1,045 1,025 1,035 2,452 252,805,000 176
26 Aug 2021 0 1,040 1,015 1,020 2,866 293,449,500 191
27 Aug 2021 0 1,020 995 1,000 8,631 864,341,500 377
30 Aug 2021 0 1,015 1,000 1,005 5,522 554,261,500 299
31 Aug 2021 0 1,025 980 1,015 4,806 485,810,000 238
01 Sep 2021 0 1,030 1,005 1,015 4,824 491,529,500 287
02 Sep 2021 0 1,020 1,005 1,005 2,524 254,052,000 174
03 Sep 2021 0 1,015 1,000 1,015 2,336 236,085,000 162
06 Sep 2021 0 1,030 1,005 1,020 3,740 379,248,500 213
07 Sep 2021 0 1,085 1,020 1,065 23,803 2,530,184,500 1,017
08 Sep 2021 0 1,075 1,030 1,045 8,923 938,424,500 389
09 Sep 2021 0 1,060 1,035 1,055 6,633 695,333,000 295
10 Sep 2021 0 1,090 1,055 1,090 19,916 2,160,480,500 648
13 Sep 2021 0 1,110 1,055 1,065 10,982 1,173,135,500 421
14 Sep 2021 0 1,070 1,050 1,050 4,836 509,811,000 221
15 Sep 2021 0 1,085 1,015 1,085 9,971 1,055,551,500 427
16 Sep 2021 0 1,105 1,085 1,100 18,812 2,064,455,500 451
17 Sep 2021 0 1,115 1,095 1,110 6,828 754,910,500 297
20 Sep 2021 0 1,115 1,060 1,090 3,778 410,968,000 222
21 Sep 2021 0 1,080 1,065 1,080 1,164 124,616,500 116
22 Sep 2021 0 1,100 1,075 1,080 2,734 295,791,500 157
23 Sep 2021 0 1,100 1,070 1,075 3,141 340,949,500 257
24 Sep 2021 0 1,085 1,075 1,075 2,093 225,866,000 142
27 Sep 2021 0 1,195 1,070 1,140 29,182 3,328,984,500 1,246
28 Sep 2021 0 1,140 1,090 1,100 9,686 1,076,715,000 436
29 Sep 2021 0 1,100 1,070 1,085 5,102 553,818,500 277
30 Sep 2021 0 1,095 1,075 1,095 3,049 331,052,000 267
01 Oct 2021 0 1,140 1,075 1,105 13,306 1,483,361,000 471
04 Oct 2021 0 1,135 1,090 1,100 13,450 1,483,656,500 504
05 Oct 2021 0 1,215 1,100 1,145 49,462 5,744,991,000 1,655
06 Oct 2021 0 1,155 1,125 1,135 14,661 1,673,963,000 526
07 Oct 2021 0 1,160 1,125 1,160 8,717 1,001,134,000 411
08 Oct 2021 0 1,180 1,140 1,140 7,283 842,621,500 428
11 Oct 2021 0 1,200 1,130 1,130 28,945 3,343,115,000 1,030
12 Oct 2021 0 1,145 1,130 1,130 6,203 702,813,000 343
13 Oct 2021 0 1,135 1,110 1,110 7,572 846,414,000 407
14 Oct 2021 0 1,140 1,100 1,135 7,432 838,059,500 389
15 Oct 2021 0 1,155 1,135 1,155 8,560 981,929,500 434
18 Oct 2021 0 1,185 1,155 1,170 13,254 1,551,130,500 733
19 Oct 2021 0 1,185 1,155 1,175 5,096 595,005,000 313
21 Oct 2021 0 1,195 1,150 1,150 8,080 945,444,500 415
22 Oct 2021 0 1,150 1,125 1,140 2,240 255,020,000 222
25 Oct 2021 0 1,170 1,140 1,160 4,202 488,364,500 211
26 Oct 2021 0 1,170 1,135 1,140 4,250 489,881,000 281
27 Oct 2021 0 1,140 1,100 1,110 6,529 725,554,500 409
29 Oct 2021 0 1,120 1,100 1,105 5,634 623,817,000 307
01 Nov 2021 0 1,130 1,090 1,090 3,297 363,296,500 240
02 Nov 2021 0 1,120 1,090 1,105 2,710 297,560,500 178
03 Nov 2021 0 1,125 1,100 1,105 2,618 291,129,500 182
04 Nov 2021 0 1,120 1,110 1,110 2,274 253,450,500 191
05 Nov 2021 0 1,120 1,105 1,110 1,934 214,592,500 112
08 Nov 2021 0 1,125 1,110 1,110 1,777 197,922,500 139
09 Nov 2021 0 1,125 1,105 1,105 3,798 424,489,000 207
10 Nov 2021 0 1,110 1,100 1,105 3,616 400,076,500 148
11 Nov 2021 0 1,120 1,100 1,100 1,329 146,597,500 126
12 Nov 2021 0 1,110 1,090 1,095 3,438 376,513,500 177
15 Nov 2021 0 1,110 1,085 1,090 2,385 260,604,500 187
16 Nov 2021 0 1,105 1,090 1,090 1,393 152,190,000 90
17 Nov 2021 0 1,095 1,080 1,080 2,779 301,050,000 172
18 Nov 2021 0 1,080 1,060 1,065 2,400 255,494,500 272
19 Nov 2021 0 1,090 1,050 1,070 4,009 430,140,000 196
22 Nov 2021 0 1,095 1,070 1,080 1,153 124,690,000 108
23 Nov 2021 0 1,100 1,065 1,070 3,272 354,426,500 236
24 Nov 2021 0 1,080 1,065 1,070 5,982 640,031,500 209
25 Nov 2021 0 1,110 1,080 1,080 4,658 510,085,500 328
26 Nov 2021 0 1,090 1,055 1,055 2,784 296,884,000 241
29 Nov 2021 0 1,055 1,015 1,035 4,842 499,179,500 303
30 Nov 2021 0 1,050 1,030 1,050 3,059 317,272,000 200
01 Dec 2021 0 1,060 1,020 1,020 3,931 405,383,500 286
02 Dec 2021 0 1,035 1,005 1,025 1,846 187,849,000 154
03 Dec 2021 0 1,030 1,005 1,020 2,135 217,366,500 145
06 Dec 2021 0 1,050 1,015 1,020 2,415 246,209,500 134
07 Dec 2021 0 1,025 1,015 1,015 1,563 158,967,000 109
08 Dec 2021 0 1,025 1,010 1,010 4,050 409,953,500 173
09 Dec 2021 0 1,020 1,005 1,010 3,967 400,006,500 145
10 Dec 2021 0 1,015 995 1,000 3,582 358,497,000 241
13 Dec 2021 0 1,025 995 1,010 4,498 451,625,000 241
14 Dec 2021 0 1,010 990 1,000 2,752 274,702,500 177
15 Dec 2021 0 1,010 995 1,010 2,954 296,732,000 120
16 Dec 2021 0 1,090 1,010 1,045 10,341 1,068,635,000 680
17 Dec 2021 0 1,055 1,025 1,030 3,610 372,871,500 147
20 Dec 2021 0 1,045 1,015 1,020 4,240 434,708,000 148
21 Dec 2021 0 1,035 1,010 1,025 3,149 321,832,000 156
22 Dec 2021 0 1,025 1,010 1,015 1,287 130,613,000 67
23 Dec 2021 0 1,020 1,000 1,005 651 65,716,000 84
24 Dec 2021 0 1,040 1,000 1,005 2,350 237,324,500 135
27 Dec 2021 0 1,005 1,000 1,000 2,536 254,146,500 149
28 Dec 2021 0 1,010 950 975 9,160 904,702,000 356
29 Dec 2021 0 1,005 975 990 3,472 343,969,500 250
30 Dec 2021 0 995 975 975 6,494 638,539,500 193
03 Jan 2022 0 1,000 975 980 8,297 814,812,500 235
04 Jan 2022 0 995 985 990 1,316 130,064,500 83
05 Jan 2022 0 1,005 975 980 3,149 312,014,000 151
06 Jan 2022 0 985 970 970 5,372 523,051,500 172
07 Jan 2022 0 990 950 970 2,910 281,288,000 166
10 Jan 2022 0 990 970 970 977 95,129,000 86
11 Jan 2022 0 1,000 955 960 2,620 252,564,500 124
12 Jan 2022 0 980 950 955 4,798 457,325,500 203
13 Jan 2022 0 970 935 950 5,774 546,253,500 291
14 Jan 2022 0 965 935 935 4,116 386,445,500 167
17 Jan 2022 0 940 925 925 2,253 209,159,000 132
18 Jan 2022 0 925 900 905 4,885 444,156,000 188
19 Jan 2022 0 905 850 885 5,081 446,738,500 235
20 Jan 2022 0 1,025 885 950 11,543 1,093,759,500 578
21 Jan 2022 0 990 945 965 4,887 474,261,000 319
24 Jan 2022 0 970 940 940 1,779 167,742,500 130
25 Jan 2022 0 945 895 905 3,242 293,985,500 177

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