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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Sep 2023 0 378 366 370 5,522 204,323,000 118
27 Sep 2023 0 378 364 368 1,812 66,342,200 67
29 Sep 2023 0 370 364 364 1,646 60,108,000 75
02 Oct 2023 0 368 364 368 640 23,390,400 70
03 Oct 2023 0 370 350 362 3,095 112,412,200 118
04 Oct 2023 0 362 354 362 1,665 60,076,600 70
05 Oct 2023 0 362 352 362 1,107 39,471,200 63
06 Oct 2023 0 364 354 360 580 20,779,400 58
09 Oct 2023 0 360 356 360 1,662 59,296,600 84
10 Oct 2023 0 362 356 362 1,079 38,780,600 66
11 Oct 2023 0 370 360 364 2,590 93,947,400 103
13 Oct 2023 0 366 356 360 1,549 55,845,600 68
16 Oct 2023 0 362 358 358 2,035 72,986,800 60
18 Oct 2023 0 360 350 354 701 24,940,800 63
19 Oct 2023 0 360 350 356 771 27,288,200 68
20 Oct 2023 0 356 342 354 1,149 40,060,200 90
23 Oct 2023 0 358 344 348 836 29,086,400 101
24 Oct 2023 0 358 346 354 532 18,575,600 78
25 Oct 2023 0 360 346 356 966 33,908,800 74
26 Oct 2023 0 356 350 352 79 2,786,800 27
30 Oct 2023 0 360 330 350 2,922 101,592,600 123
31 Oct 2023 0 350 340 346 1,749 59,837,800 61
01 Nov 2023 0 360 334 334 1,973 67,123,800 84
02 Nov 2023 0 342 336 336 352 11,942,200 38
03 Nov 2023 0 348 330 346 605 20,390,000 65
06 Nov 2023 0 366 330 366 5,413 192,257,200 218
07 Nov 2023 0 384 352 356 18,987 707,064,800 367
08 Nov 2023 0 370 350 358 871 31,125,000 81
09 Nov 2023 0 364 346 358 662 23,382,200 52
10 Nov 2023 0 364 350 356 791 27,898,800 29
14 Nov 2023 0 354 348 350 520 18,140,600 38
15 Nov 2023 0 350 340 350 1,099 37,852,200 69
16 Nov 2023 0 350 340 342 4,698 160,212,800 59
17 Nov 2023 0 350 336 342 909 30,841,000 57
21 Nov 2023 0 350 332 342 442 15,041,800 54
22 Nov 2023 0 348 338 342 204 6,952,000 44
23 Nov 2023 0 342 332 340 857 28,912,000 64
24 Nov 2023 0 348 334 338 715 24,324,400 55
27 Nov 2023 0 342 336 336 655 22,151,600 54
29 Nov 2023 0 340 332 334 1,475 49,108,200 59
01 Dec 2023 0 344 332 342 1,712 58,042,200 87
04 Dec 2023 0 350 340 340 2,565 88,507,600 110
05 Dec 2023 0 346 340 340 618 21,111,200 49
07 Dec 2023 0 344 330 332 982 33,058,400 72
08 Dec 2023 0 340 332 334 1,379 46,036,400 50
11 Dec 2023 0 338 326 326 3,680 121,991,400 90
12 Dec 2023 0 328 306 310 2,984 93,949,000 123
13 Dec 2023 0 320 308 314 917 28,951,200 47
14 Dec 2023 0 322 314 314 4,715 148,736,000 78
15 Dec 2023 0 324 314 314 331 10,477,800 38
18 Dec 2023 0 316 310 314 775 24,268,000 58
19 Dec 2023 0 324 302 320 1,859 57,988,600 107
20 Dec 2023 0 322 304 318 2,377 74,868,400 95
21 Dec 2023 0 318 310 316 1,115 34,993,200 45
22 Dec 2023 0 318 308 316 159 4,980,000 47
28 Dec 2023 0 318 312 316 169 5,337,400 37
29 Dec 2023 0 320 304 304 3,645 114,312,200 130
04 Jan 2024 0 318 310 316 3,078 97,522,200 102
05 Jan 2024 0 324 310 322 3,675 115,599,800 86
12 Jan 2024 0 306 300 304 4,987 151,667,200 151
15 Jan 2024 0 308 302 304 4,481 136,907,600 74
16 Jan 2024 0 304 294 300 2,878 85,879,000 140
17 Jan 2024 0 304 290 290 1,734 51,604,600 103
18 Jan 2024 0 296 280 292 3,366 97,050,800 176
19 Jan 2024 0 296 292 294 1,568 46,023,200 62
23 Jan 2024 0 300 282 290 1,055 30,835,000 77
24 Jan 2024 0 294 282 284 937 26,999,400 69
25 Jan 2024 0 290 272 284 1,197 33,646,600 94
26 Jan 2024 0 286 278 280 813 22,885,600 55
29 Jan 2024 0 280 272 276 1,081 29,643,400 69
30 Jan 2024 0 280 272 278 218 6,021,400 38
31 Jan 2024 0 280 268 268 1,518 41,078,600 82
01 Feb 2024 0 268 248 266 2,432 64,199,200 129
02 Feb 2024 0 266 260 264 399 10,469,800 32
05 Feb 2024 0 264 250 250 2,406 62,235,600 77
07 Feb 2024 0 256 252 254 517 13,176,800 44
12 Feb 2024 0 256 250 252 1,793 45,728,600 53
13 Feb 2024 0 258 246 248 3,323 83,445,400 91
15 Feb 2024 0 276 248 252 5,626 147,549,600 229
16 Feb 2024 0 272 258 270 3,328 89,257,000 189
20 Feb 2024 0 268 260 266 1,458 38,368,000 61
21 Feb 2024 0 274 260 264 1,765 47,159,200 136
22 Feb 2024 0 266 256 266 1,827 47,968,800 77
26 Feb 2024 0 276 266 272 712 19,167,800 71
28 Feb 2024 0 272 254 264 1,531 39,951,800 95
01 Mar 2024 0 264 256 260 624 16,175,400 48
06 Mar 2024 0 262 256 262 843 21,852,000 28
07 Mar 2024 0 262 260 262 388 10,096,600 26
08 Mar 2024 0 300 262 276 17,043 482,751,000 723
13 Mar 2024 0 344 276 344 44,560 1,486,757,400 1,211
14 Mar 2024 0 430 372 430 153,224 6,345,951,600 4,628
15 Mar 2024 0 535 444 520 207,994 10,624,371,700 5,127
19 Mar 2024 0 635 414 625 182,186 10,820,135,000 6,074
27 Mar 2024 0 565 565 565 775 43,787,500 64
28 Mar 2024 0 510 510 510 465 23,715,000 40
03 Apr 2024 0 374 374 374 1,670 62,458,000 79
05 Apr 2024 0 370 370 370 10,269 379,953,000 190
16 Apr 2024 0 406 392 392 29,572 1,189,335,800 381
17 Apr 2024 0 380 356 380 12,852 461,162,600 220
18 Apr 2024 0 400 372 400 6,976 264,360,400 182
19 Apr 2024 0 420 416 418 6,921 289,197,000 184
22 Apr 2024 0 418 390 390 17,640 720,786,000 325
23 Apr 2024 0 414 410 410 6,561 270,378,600 174
25 Apr 2024 0 456 440 456 11,639 519,501,600 197
29 Apr 2024 0 510 390 426 87,891 3,748,677,900 2,670
30 Apr 2024 0 430 396 396 17,076 692,302,200 684
02 May 2024 0 400 376 376 9,369 356,970,600 381
03 May 2024 0 390 370 374 4,521 169,969,200 256
06 May 2024 0 438 376 412 34,779 1,428,712,800 2,136
07 May 2024 0 426 354 358 54,903 2,063,702,800 2,831
08 May 2024 0 364 330 338 17,351 585,938,400 695
13 May 2024 0 364 320 344 6,099 210,988,800 269
14 May 2024 0 346 308 314 12,971 412,028,600 492
15 May 2024 0 318 298 302 12,302 371,579,800 413
16 May 2024 0 308 276 286 15,315 442,162,000 625
17 May 2024 0 356 286 322 117,434 3,951,008,000 3,212
20 May 2024 0 376 324 346 76,092 2,666,937,200 2,393
21 May 2024 0 356 308 330 14,153 471,423,800 662
22 May 2024 0 336 292 320 5,636 180,883,800 280
27 May 2024 0 338 310 310 8,510 270,908,400 348
28 May 2024 0 322 306 316 4,060 127,855,600 261
29 May 2024 0 326 304 308 9,751 304,067,600 242
30 May 2024 0 318 302 312 6,100 187,723,200 206
31 May 2024 0 318 310 312 1,284 40,180,400 97
03 Jun 2024 0 330 296 300 10,159 306,886,000 335
04 Jun 2024 0 300 280 286 10,807 311,545,000 355
05 Jun 2024 0 306 284 286 4,048 116,729,800 189
06 Jun 2024 0 304 286 292 1,323 38,527,800 115
07 Jun 2024 0 310 288 290 2,252 65,712,000 127
10 Jun 2024 0 310 258 272 9,910 270,220,600 391
11 Jun 2024 0 292 270 272 2,997 82,074,600 118
12 Jun 2024 0 308 256 262 5,554 145,348,600 238
13 Jun 2024 0 282 258 260 2,570 67,164,000 128
14 Jun 2024 0 298 254 254 1,181 30,543,800 104
19 Jun 2024 0 280 250 252 2,420 61,611,600 153
20 Jun 2024 0 272 250 254 1,214 30,607,400 85
21 Jun 2024 0 270 246 254 2,736 68,679,600 163
24 Jun 2024 0 272 250 252 658 16,659,200 88
25 Jun 2024 0 270 248 250 2,272 57,030,600 106
26 Jun 2024 0 258 248 248 7,773 196,180,200 164
27 Jun 2024 0 250 242 244 5,023 122,450,200 186
28 Jun 2024 0 252 244 250 5,259 131,106,000 152
01 Jul 2024 0 264 252 254 7,314 188,213,200 269
03 Jul 2024 0 274 238 266 7,721 202,262,000 262
04 Jul 2024 0 304 270 284 29,876 860,706,000 931
05 Jul 2024 0 290 272 286 7,036 199,134,200 339
08 Jul 2024 0 288 266 278 8,477 237,584,000 264
09 Jul 2024 0 286 258 274 7,462 204,871,600 206
10 Jul 2024 0 274 256 272 2,688 73,350,200 82
12 Jul 2024 0 274 248 272 2,250 60,959,400 78
15 Jul 2024 0 280 252 276 4,172 116,189,200 173
16 Jul 2024 0 280 258 274 1,586 43,355,600 108
17 Jul 2024 0 288 254 278 4,166 116,248,000 177
18 Jul 2024 0 286 260 276 1,735 47,985,200 119
19 Jul 2024 0 280 256 270 3,170 85,775,000 123
22 Jul 2024 0 278 252 274 1,908 51,176,200 135
23 Jul 2024 0 276 254 270 1,774 47,966,000 124
24 Jul 2024 0 290 252 268 5,505 150,446,600 107
25 Jul 2024 0 270 248 262 2,350 62,249,000 107
26 Jul 2024 0 270 244 262 3,436 89,141,800 174
29 Jul 2024 0 270 244 262 1,948 51,348,600 123
30 Jul 2024 0 266 244 254 6,778 173,910,400 176
31 Jul 2024 0 262 246 254 1,876 48,112,000 92
06 Aug 2024 0 252 234 246 5,655 138,243,000 230
07 Aug 2024 0 258 228 248 2,935 72,190,600 145
08 Aug 2024 0 254 246 246 1,622 40,451,400 85
09 Aug 2024 0 252 242 250 2,256 55,711,400 119
12 Aug 2024 260 260 246 250 2,361 59,006,800 127
13 Aug 2024 250 256 246 250 4,762 119,489,400 169
14 Aug 2024 232 256 232 254 2,147 53,956,400 94
15 Aug 2024 234 258 234 254 4,042 102,898,000 111
16 Aug 2024 236 282 236 262 9,373 248,758,000 348
19 Aug 2024 242 268 242 260 5,743 149,116,000 216
20 Aug 2024 242 262 242 260 6,392 166,562,600 120
21 Aug 2024 242 264 242 258 2,931 76,523,400 127
22 Aug 2024 240 264 240 256 7,660 197,313,000 128
26 Aug 2024 242 272 242 266 8,046 215,041,200 332
27 Aug 2024 246 268 246 260 2,933 76,974,800 155
28 Aug 2024 244 268 244 260 2,855 74,377,800 136
29 Aug 2024 240 264 240 258 4,889 126,876,200 122

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Apr 2024 25 Apr 2024 Active
Proxy Voting   - 14 Mar 2023 06 Apr 2023 Active
Cash Dividend (1 NIKL : .000697 USD) 08 Apr 2022 12 Apr 2022 04 May 2022 Active
Proxy Voting   - 08 Mar 2022 31 Mar 2022 Active
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