Efek Terdaftar

NUSANTARA ALMAZIA Tbk, PT

Security name
NUSANTARA ALMAZIA Tbk
Issuer
NUSANTARA ALMAZIA Tbk, PT
ISIN Code
ID1000151400
Short Code
NZIA
Type
Saham Biasa
Listing Date
25 September 2019
Stock Exchange
IDX
Status
Active
Nominal
200.00
Current Amount
461,538,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
2,197,540,705 (Total)
As of 25 Jan 2022
21.00% Scripless = 461,540,705.000
Local Percentage
21.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 168 149 149 43 659,100 14
03 Feb 2021 0 169 150 160 66 1,063,600 20
08 Feb 2021 0 157 150 157 97 1,469,100 13
10 Feb 2021 0 158 155 155 7 109,600 7
11 Feb 2021 0 208 155 161 9,294 174,804,900 388
16 Feb 2021 0 164 152 164 1,357 21,485,300 87
17 Feb 2021 0 188 161 165 1,655 27,758,100 37
18 Feb 2021 0 175 158 158 228 3,626,200 38
19 Feb 2021 0 168 153 154 1,447 22,255,800 38
22 Feb 2021 0 168 147 151 388 5,730,900 23
23 Feb 2021 0 166 154 157 209 3,315,800 34
24 Feb 2021 0 165 151 151 160 2,423,600 15
01 Mar 2021 0 162 150 155 291 4,500,100 166
02 Mar 2021 0 208 155 208 10,436 214,191,600 279
03 Mar 2021 0 260 222 260 9,473 236,833,800 233
04 Mar 2021 0 324 242 258 35,235 1,028,525,400 1,071
05 Mar 2021 0 260 240 240 7,052 170,811,000 151
08 Mar 2021 0 274 224 230 5,259 119,996,800 251
10 Mar 2021 0 218 204 204 1,104 22,581,600 66
12 Mar 2021 0 206 190 191 369 7,430,600 36
15 Mar 2021 0 256 191 256 5,545 140,505,400 186
16 Mar 2021 0 320 266 288 45,084 1,353,340,200 1,315
18 Mar 2021 0 306 250 306 1,340 34,033,000 59
19 Mar 2021 0 306 286 290 886 25,651,400 62
22 Mar 2021 0 290 270 270 578 15,969,200 60
23 Mar 2021 0 270 252 252 1,600 40,501,800 71
24 Mar 2021 0 276 236 236 2,439 60,411,000 100
26 Mar 2021 0 276 210 230 7,327 187,738,000 296
30 Mar 2021 0 260 218 222 959 23,475,600 77
01 Apr 2021 0 246 228 230 117 2,822,200 23
05 Apr 2021 0 244 214 220 149 3,293,600 32
06 Apr 2021 0 236 218 218 230 5,087,400 52
07 Apr 2021 0 224 206 212 844 18,139,800 41
08 Apr 2021 0 220 208 220 682 14,478,800 40
12 Apr 2021 0 214 202 206 1,162 23,595,400 62
14 Apr 2021 0 216 180 181 4,599 84,570,800 99
15 Apr 2021 0 183 176 177 414 7,464,500 33
16 Apr 2021 0 183 165 165 7,273 120,315,000 128
20 Apr 2021 0 166 154 155 3,540 56,907,700 76
21 Apr 2021 0 166 155 165 1,658 26,975,500 106
23 Apr 2021 0 161 151 156 1,015 15,778,500 81
27 Apr 2021 0 157 154 154 268 4,148,800 24
28 Apr 2021 0 156 152 152 251 3,842,100 17
29 Apr 2021 0 156 152 156 274 4,264,000 19
30 Apr 2021 0 210 155 210 66,403 1,369,173,300 1,026
03 May 2021 0 210 196 196 4,284 84,877,700 81
04 May 2021 0 183 183 183 331 6,057,300 26
05 May 2021 0 200 171 172 30,762 532,901,400 877
06 May 2021 0 186 163 169 44,365 769,802,000 891
07 May 2021 0 206 167 172 102,303 1,930,695,600 2,322
10 May 2021 0 185 161 164 13,505 229,706,400 524
11 May 2021 0 164 157 158 5,300 84,426,800 163
17 May 2021 0 164 155 155 1,433 22,639,000 86
18 May 2021 0 162 146 157 4,742 73,194,400 201
19 May 2021 0 168 153 160 5,767 92,632,800 302
20 May 2021 0 167 155 155 1,807 28,367,700 105
21 May 2021 0 175 145 145 100,370 1,643,973,500 2,842
24 May 2021 0 148 135 135 6,623 91,144,700 241
25 May 2021 0 142 132 134 2,880 39,498,500 217
27 May 2021 0 139 134 137 1,176 16,053,900 87
28 May 2021 0 140 130 132 4,438 59,373,000 222
31 May 2021 0 141 132 138 2,589 35,546,700 118
02 Jun 2021 0 142 138 140 1,687 23,545,600 172
03 Jun 2021 0 149 140 143 3,114 44,848,300 230
04 Jun 2021 0 152 144 147 1,682 24,719,700 123
07 Jun 2021 0 150 137 138 3,574 49,948,500 139
08 Jun 2021 0 138 129 135 3,228 42,680,400 173
10 Jun 2021 0 141 135 141 585 8,011,100 49
11 Jun 2021 0 163 135 143 19,042 288,915,900 871
14 Jun 2021 0 146 136 144 3,428 48,570,800 314
15 Jun 2021 0 145 136 143 2,088 29,334,200 93
16 Jun 2021 0 143 134 139 3,205 44,164,900 80
17 Jun 2021 0 139 134 139 833 11,364,400 62
18 Jun 2021 0 138 131 131 1,692 22,521,800 84
21 Jun 2021 0 137 123 125 2,055 25,789,600 107
22 Jun 2021 0 137 125 126 1,192 15,368,000 130
24 Jun 2021 0 134 126 128 1,121 14,672,000 72
25 Jun 2021 0 132 128 132 333 4,267,900 26
29 Jun 2021 0 131 128 129 127 1,640,200 24
30 Jun 2021 0 133 129 131 454 5,951,200 32
01 Jul 2021 0 136 131 133 347 4,707,100 26
02 Jul 2021 0 134 130 132 387 5,108,500 45
06 Jul 2021 0 131 127 129 476 6,101,700 23
12 Jul 2021 0 136 130 133 57 762,700 27
13 Jul 2021 0 175 126 127 36,217 559,493,800 1,521
14 Jul 2021 0 170 127 155 73,743 1,183,884,400 2,854
15 Jul 2021 0 155 145 145 1,617 23,832,700 65
16 Jul 2021 0 195 135 165 63,704 1,056,870,900 1,837
19 Jul 2021 0 173 154 154 19,111 300,903,900 716
21 Jul 2021 0 159 144 145 10,515 152,975,300 288
22 Jul 2021 0 148 140 142 2,056 29,338,100 97
23 Jul 2021 0 176 139 145 36,227 547,159,400 1,096
26 Jul 2021 0 161 142 151 4,147 60,652,100 165
27 Jul 2021 0 151 141 143 11,359 163,273,400 198
28 Jul 2021 0 165 141 150 50,693 796,627,400 1,557
29 Jul 2021 0 154 143 146 2,708 40,027,400 119
30 Jul 2021 0 149 145 146 693 10,166,400 46
02 Aug 2021 0 149 141 142 663 9,551,000 77
04 Aug 2021 0 149 143 146 2,580 37,491,900 137
09 Aug 2021 0 147 141 145 425 6,070,400 44
10 Aug 2021 0 143 137 141 1,213 16,959,000 41
12 Aug 2021 0 145 141 143 587 8,371,500 93
13 Aug 2021 0 156 141 152 12,744 190,563,800 561
16 Aug 2021 0 163 144 145 2,737 42,039,600 150
18 Aug 2021 0 157 145 151 1,367 20,748,500 149
19 Aug 2021 0 152 145 148 644 9,421,800 51
20 Aug 2021 0 150 144 147 693 10,050,500 63
23 Aug 2021 0 147 143 147 288 4,192,200 44
24 Aug 2021 0 158 142 154 1,751 25,517,600 80
25 Aug 2021 0 157 145 146 523 7,716,200 71
26 Aug 2021 0 157 146 148 701 10,433,400 111
27 Aug 2021 0 150 146 148 134 1,988,700 31
30 Aug 2021 0 185 148 154 25,321 418,493,500 1,059
31 Aug 2021 0 160 153 157 4,710 72,867,000 157
01 Sep 2021 0 166 154 159 2,857 45,816,900 166
02 Sep 2021 0 175 160 172 7,985 134,967,100 298
03 Sep 2021 0 180 160 165 11,590 196,548,600 341
06 Sep 2021 0 165 160 163 138 2,270,100 12
07 Sep 2021 0 163 155 161 201 3,230,800 22
08 Sep 2021 0 165 160 165 137 2,218,300 35
10 Sep 2021 0 170 156 162 466 7,507,300 80
13 Sep 2021 0 172 160 163 912 15,227,100 99
14 Sep 2021 0 170 162 162 160 2,637,800 33
15 Sep 2021 0 165 153 156 486 7,640,900 63
17 Sep 2021 0 167 150 162 385 6,059,900 55
20 Sep 2021 0 170 159 166 610 10,027,100 58
21 Sep 2021 0 168 159 164 238 3,860,300 43
27 Sep 2021 0 166 156 156 46 750,100 11
28 Sep 2021 0 159 146 150 730 11,124,800 37
30 Sep 2021 0 158 150 151 325 4,984,300 46
01 Oct 2021 0 161 154 160 496 7,773,700 61
04 Oct 2021 0 166 155 164 224 3,620,000 40
06 Oct 2021 0 166 159 162 72 1,154,900 12
07 Oct 2021 0 165 153 156 1,466 23,329,300 171
08 Oct 2021 0 166 155 161 417 6,683,000 57
11 Oct 2021 0 163 156 163 300 4,727,500 17
13 Oct 2021 0 164 153 164 58 926,700 26
19 Oct 2021 0 162 158 158 198 3,130,400 8
21 Oct 2021 0 164 158 160 283 4,511,400 45
22 Oct 2021 0 177 154 157 12,317 201,188,400 378
25 Oct 2021 0 171 153 157 1,480 23,492,100 92
26 Oct 2021 0 166 147 162 14,419 224,330,200 309
27 Oct 2021 0 165 151 153 4,735 72,670,500 175
02 Nov 2021 0 155 150 153 188 2,851,300 21
03 Nov 2021 0 153 152 153 60 917,300 11
04 Nov 2021 0 153 150 151 156 2,355,700 12
05 Nov 2021 0 155 151 155 373 5,713,600 64
08 Nov 2021 0 156 148 152 926 14,166,400 47
09 Nov 2021 0 153 152 153 32 486,700 5
11 Nov 2021 0 160 150 154 3,095 47,821,400 216
12 Nov 2021 0 157 154 155 537 8,333,500 36
15 Nov 2021 0 161 154 158 366 5,791,100 54
16 Nov 2021 0 160 153 157 267 4,143,700 39
17 Nov 2021 0 159 154 157 314 4,930,200 43
18 Nov 2021 0 160 155 157 248 3,860,700 19
22 Nov 2021 0 172 156 161 1,874 30,933,600 119
23 Nov 2021 0 169 156 157 872 14,002,100 70
24 Nov 2021 0 169 157 165 580 9,301,000 82
25 Nov 2021 0 162 154 155 1,874 29,235,000 74
01 Dec 2021 0 159 151 154 162 2,500,600 23
02 Dec 2021 0 157 149 155 168 2,540,900 22
03 Dec 2021 0 155 152 155 23 356,200 4
08 Dec 2021 0 160 151 156 64 989,200 23
13 Dec 2021 0 161 152 156 204 3,186,400 17
14 Dec 2021 0 158 155 155 305 4,796,500 36
16 Dec 2021 0 158 155 158 992 15,390,400 10
20 Dec 2021 0 158 155 155 138 2,165,600 63
22 Dec 2021 0 159 156 156 766 12,097,100 42
24 Dec 2021 0 157 150 151 553 8,440,500 68
27 Dec 2021 0 156 150 155 315 4,758,500 30
29 Dec 2021 0 163 153 153 73 1,122,800 26
30 Dec 2021 0 159 149 157 2,580 39,312,400 57
03 Jan 2022 0 157 151 152 81 1,239,100 22
04 Jan 2022 0 154 150 154 28 429,200 5
05 Jan 2022 0 159 147 152 1,501 22,784,800 127
10 Jan 2022 0 156 150 150 219 3,298,800 42
17 Jan 2022 0 150 146 149 298 4,357,100 26
18 Jan 2022 0 153 147 147 610 9,130,600 34
19 Jan 2022 0 164 148 153 2,207 33,825,500 114
20 Jan 2022 0 156 147 153 317 4,780,900 85
21 Jan 2022 0 164 149 153 2,559 40,192,300 147
24 Jan 2022 0 169 149 154 2,089 32,550,300 162
25 Jan 2022 0 155 149 151 480 7,274,700 145

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 Apr 2021 30 Apr 2021 Active
Proxy Voting   - 30 Sep 2020 23 Oct 2020 Active
Cash Dividend (1 NZIA : 1 IDR) 20 May 2020 27 May 2020 11 Jun 2020 Active
Proxy Voting   - 01 Apr 2020 24 Apr 2020 Cancelled
Proxy Voting   - 13 Nov 2019 06 Dec 2019 Active