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 18 May 2021
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
27 May 2020 0 132 124 132 63 791,900 14
28 May 2020 0 147 132 137 72 977,000 24
29 May 2020 0 147 130 130 33 430,700 10
02 Jun 2020 0 148 129 137 26 377,400 8
03 Jun 2020 0 136 136 136 11 149,600 2
05 Jun 2020 0 149 137 145 157 2,238,600 20
15 Jun 2020 0 214 173 185 123 2,265,600 20
16 Jun 2020 0 248 184 216 678 14,522,400 47
17 Jun 2020 0 270 206 270 542 13,416,600 32
18 Jun 2020 0 336 252 258 1,307 35,544,600 67
19 Jun 2020 0 280 240 258 700 17,391,600 48
25 Jun 2020 0 252 236 242 263 6,215,600 14
26 Jun 2020 0 230 226 226 319 7,219,000 24
29 Jun 2020 0 0 0 0 0 0 0
02 Jul 2020 0 189 189 189 437 8,259,300 7
03 Jul 2020 0 198 176 186 687 12,558,800 22
06 Jul 2020 0 234 176 214 522 10,654,500 25
08 Jul 2020 0 190 186 186 667 12,467,900 33
09 Jul 2020 0 240 174 195 634 11,760,800 31
14 Jul 2020 0 210 206 206 216 4,450,000 16
17 Jul 2020 0 196 192 192 354 6,797,500 23
21 Jul 2020 0 182 172 182 386 6,702,400 31
22 Jul 2020 0 181 176 176 27 477,200 8
23 Jul 2020 0 178 165 165 167 2,793,300 10
28 Jul 2020 0 198 173 188 247 4,371,700 16
29 Jul 2020 0 204 177 177 570 10,873,100 27
05 Aug 2020 0 218 171 198 159 2,820,700 13
07 Aug 2020 0 199 175 176 813 14,376,200 47
19 Aug 2020 0 198 175 176 212 3,908,200 22
25 Aug 2020 0 194 181 181 102 1,866,400 15
02 Sep 2020 0 182 160 160 1,816 29,425,200 43
03 Sep 2020 0 165 149 159 1,595 24,076,300 63
07 Sep 2020 0 169 138 169 76 1,089,200 14
11 Sep 2020 0 195 140 155 1,220 17,420,400 60
14 Sep 2020 0 165 145 145 564 8,258,200 36
16 Sep 2020 0 138 130 138 80 1,075,000 11
18 Sep 2020 0 154 131 146 480 6,394,800 28
21 Sep 2020 0 144 136 136 2,026 27,709,100 36
22 Sep 2020 0 131 128 130 1,702 22,125,900 21
23 Sep 2020 0 144 130 131 491 6,387,300 6
24 Sep 2020 0 145 140 140 136 1,936,100 12
28 Sep 2020 0 131 122 131 4,917 60,881,400 54
29 Sep 2020 0 125 122 123 3,018 36,845,400 39
30 Sep 2020 0 124 116 124 12,452 153,724,900 21
02 Oct 2020 0 119 112 112 18 213,500 4
05 Oct 2020 0 112 107 112 106 1,167,500 7
07 Oct 2020 0 151 115 151 2,231 31,357,500 71
08 Oct 2020 0 202 152 202 4,952 98,260,000 213
09 Oct 2020 0 252 188 252 10,018 223,013,900 382
12 Oct 2020 0 314 236 280 7,604 207,747,600 247
13 Oct 2020 0 310 262 304 3,317 88,413,400 121
14 Oct 2020 0 304 284 284 1,342 38,323,200 48
15 Oct 2020 0 266 266 266 453 12,049,800 13
16 Oct 2020 0 248 248 248 236 5,852,800 13
19 Oct 2020 0 236 232 232 246 5,712,400 18
20 Oct 2020 0 216 216 216 222 4,795,200 15
21 Oct 2020 0 202 202 202 238 4,807,600 15
22 Oct 2020 0 248 188 244 42,609 903,238,600 106
26 Oct 2020 0 250 214 214 2,884 61,943,800 99
27 Oct 2020 0 216 200 216 630 12,681,600 36
02 Nov 2020 0 206 202 202 430 8,702,000 19
03 Nov 2020 0 189 188 188 630 11,845,300 31
04 Nov 2020 0 212 175 175 2,358 42,047,000 107
05 Nov 2020 0 200 163 187 3,946 71,108,900 87
06 Nov 2020 0 190 174 187 3,237 57,711,300 76
10 Nov 2020 0 170 162 162 1,187 19,295,200 56
11 Nov 2020 0 162 151 151 1,662 25,131,100 75
12 Nov 2020 0 151 141 141 3,416 48,278,400 119
13 Nov 2020 0 158 133 151 1,102 16,256,600 106
16 Nov 2020 0 156 144 145 1,088 16,507,400 33
17 Nov 2020 0 147 135 144 1,581 22,287,200 56
18 Nov 2020 0 149 139 140 139 1,985,700 18
19 Nov 2020 0 150 140 149 1,895 27,847,900 34
20 Nov 2020 0 157 150 152 714 10,875,600 75
24 Nov 2020 0 175 169 174 847 14,619,500 30
25 Nov 2020 0 180 166 166 1,331 22,698,000 24
27 Nov 2020 0 180 166 169 210 3,554,100 12
30 Nov 2020 0 163 159 161 288 4,644,100 22
01 Dec 2020 0 164 160 160 176 2,844,800 35
02 Dec 2020 0 165 160 160 260 4,252,300 15
07 Dec 2020 0 172 162 162 131 2,148,500 17
08 Dec 2020 0 165 162 163 186 3,053,800 6
10 Dec 2020 0 165 154 163 842 13,331,600 47
14 Dec 2020 0 160 153 155 259 4,035,800 18
16 Dec 2020 0 159 154 158 476 7,494,100 30
17 Dec 2020 0 161 156 160 1,247 19,883,700 15
18 Dec 2020 0 160 160 160 293 4,688,000 5
23 Dec 2020 0 160 151 160 110 1,715,000 8
28 Dec 2020 0 158 150 158 99 1,507,000 10
30 Dec 2020 0 200 147 180 470 7,675,300 39
05 Jan 2021 0 178 157 157 25,250 406,736,000 37
06 Jan 2021 0 161 150 159 10,178 163,731,700 28
11 Jan 2021 0 161 150 150 137 2,077,700 40
12 Jan 2021 0 161 150 156 6,708 107,176,800 44
13 Jan 2021 0 159 157 158 10,054 158,857,500 14
14 Jan 2021 0 160 150 157 413 6,520,800 41
15 Jan 2021 0 155 150 153 136 2,088,600 16
18 Jan 2021 0 160 153 159 755 11,986,000 14
19 Jan 2021 0 170 159 159 6,521 103,797,800 17
20 Jan 2021 0 170 151 166 178 2,872,700 21
21 Jan 2021 0 160 155 160 185 2,906,400 18
25 Jan 2021 0 169 163 168 313 5,146,400 17
26 Jan 2021 0 175 157 157 308 4,904,700 28
27 Jan 2021 0 157 150 155 7 108,600 5
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

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