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 9 Jun 2023
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
14 Jun 2022 0 146 140 141 1,041 14,734,400 84
15 Jun 2022 0 142 137 137 3,495 48,746,800 90
17 Jun 2022 0 138 133 135 804 10,857,300 45
20 Jun 2022 0 137 134 137 538 7,271,700 47
21 Jun 2022 0 137 133 137 657 8,866,700 46
22 Jun 2022 0 139 133 134 1,076 14,434,400 54
28 Jun 2022 0 143 135 136 846 11,549,200 73
29 Jun 2022 0 140 134 134 1,346 18,184,800 122
30 Jun 2022 0 138 130 133 2,414 32,093,300 76
01 Jul 2022 0 135 130 131 587 7,673,300 41
05 Jul 2022 0 149 129 130 8,705 121,317,400 375
06 Jul 2022 0 132 128 132 1,093 14,201,500 66
07 Jul 2022 0 132 129 131 557 7,260,300 47
08 Jul 2022 0 134 130 132 134 1,760,000 26
11 Jul 2022 0 134 131 132 219 2,878,000 30
12 Jul 2022 0 136 131 131 1,409 18,673,000 110
13 Jul 2022 0 134 131 132 416 5,498,500 32
15 Jul 2022 0 156 127 141 20,248 294,079,700 1,180
18 Jul 2022 0 154 134 140 9,465 136,324,900 388
19 Jul 2022 0 147 133 140 10,883 153,708,600 382
20 Jul 2022 0 141 134 137 1,170 15,957,400 113
22 Jul 2022 0 139 136 139 174 2,399,000 36
25 Jul 2022 0 142 138 138 509 7,077,100 69
26 Jul 2022 0 142 134 142 2,037 28,185,600 297
27 Jul 2022 0 147 136 143 1,846 26,196,700 332
28 Jul 2022 0 144 133 134 7,093 95,854,100 225
29 Jul 2022 0 137 132 134 1,205 16,137,100 59
01 Aug 2022 0 138 132 133 548 7,258,000 49
03 Aug 2022 0 137 132 135 322 4,348,900 35
05 Aug 2022 0 135 132 135 606 8,078,100 20
10 Aug 2022 0 133 129 130 640 8,376,400 29
16 Aug 2022 0 136 132 132 355 4,739,700 33
19 Aug 2022 0 135 131 134 391 5,139,300 34
23 Aug 2022 0 134 132 133 164 2,186,900 16
24 Aug 2022 0 135 131 133 811 10,713,300 50
25 Aug 2022 0 134 130 131 349 4,570,800 36
26 Aug 2022 0 134 130 132 289 3,767,800 34
29 Aug 2022 0 133 131 131 2,851 37,594,800 30
30 Aug 2022 0 135 131 133 808 10,724,100 52
01 Sep 2022 0 135 133 135 1,370 18,264,000 58
02 Sep 2022 0 135 133 135 397 5,344,000 23
06 Sep 2022 0 135 135 135 3 40,500 3
09 Sep 2022 0 147 134 135 11,660 163,456,500 282
13 Sep 2022 0 140 135 135 457 6,241,000 34
14 Sep 2022 0 136 133 133 820 10,957,800 35
15 Sep 2022 0 136 135 135 494 6,681,000 46
26 Sep 2022 0 137 135 135 105 1,437,500 4
27 Sep 2022 0 146 134 135 11,939 168,429,300 263
28 Sep 2022 0 174 138 157 207,480 3,364,823,700 4,538
29 Sep 2022 0 196 158 180 379,371 6,933,696,400 6,068
03 Oct 2022 0 160 157 157 6,745 105,998,300 146
04 Oct 2022 0 176 147 159 42,398 686,017,100 1,824
05 Oct 2022 0 160 148 148 20,151 305,302,600 626
06 Oct 2022 0 150 140 142 21,846 311,325,000 479
07 Oct 2022 0 177 140 154 383,772 6,148,796,700 5,967
10 Oct 2022 0 166 147 154 140,567 2,210,173,700 2,512
11 Oct 2022 0 182 149 153 270,836 4,516,326,800 4,713
12 Oct 2022 0 153 143 145 31,601 460,901,700 808
13 Oct 2022 0 158 141 145 71,493 1,065,209,800 1,633
14 Oct 2022 0 145 138 138 16,625 232,855,300 386
17 Oct 2022 0 141 132 132 10,669 143,036,500 207
18 Oct 2022 0 139 129 132 11,584 153,420,600 302
19 Oct 2022 0 145 132 136 31,795 442,817,000 836
20 Oct 2022 0 146 137 138 17,838 250,537,000 400
21 Oct 2022 0 140 133 135 3,187 43,069,900 140
24 Oct 2022 0 137 130 132 6,511 86,252,200 155
26 Oct 2022 0 134 129 132 7,605 99,740,400 136
27 Oct 2022 0 159 132 143 271,688 4,052,321,000 6,331
28 Oct 2022 0 145 136 137 20,817 287,689,600 483
31 Oct 2022 0 161 136 141 247,754 3,741,594,600 4,662
01 Nov 2022 0 157 141 155 143,534 2,154,300,700 3,007
02 Nov 2022 0 158 145 147 46,641 694,877,200 1,054
03 Nov 2022 0 153 146 146 17,409 259,154,400 544
04 Nov 2022 0 149 141 145 9,765 140,775,700 407
07 Nov 2022 0 146 137 137 23,944 333,370,100 460
08 Nov 2022 0 140 134 137 10,704 146,062,200 302
09 Nov 2022 0 162 134 148 268,398 4,111,900,200 3,767
10 Nov 2022 0 170 138 144 246,881 3,807,963,600 3,961
11 Nov 2022 0 146 137 141 19,122 273,344,700 436
14 Nov 2022 0 145 134 141 7,657 108,398,800 273
15 Nov 2022 0 147 141 143 22,612 325,179,900 553
16 Nov 2022 0 159 135 143 124,530 1,872,996,500 1,897
17 Nov 2022 0 156 139 141 10,497 148,313,100 239
18 Nov 2022 0 147 133 141 16,787 238,574,000 397
21 Nov 2022 0 152 134 141 60,640 884,952,400 1,681
22 Nov 2022 0 163 141 149 206,003 3,171,438,800 3,872
23 Nov 2022 0 154 141 144 73,937 1,090,534,600 2,089
24 Nov 2022 0 160 136 152 260,895 3,997,441,700 4,638
25 Nov 2022 0 198 147 162 541,867 9,441,278,200 10,566
28 Nov 2022 0 179 162 167 143,669 2,435,721,400 2,973
29 Nov 2022 0 190 164 177 539,081 9,711,696,000 8,510
30 Nov 2022 0 220 172 216 530,088 10,564,618,100 9,343
01 Dec 2022 0 230 202 202 151,834 3,245,464,400 2,277
02 Dec 2022 0 232 188 220 291,944 6,101,251,600 5,662
05 Dec 2022 0 236 206 206 272,037 6,004,417,000 5,384
06 Dec 2022 0 204 192 196 58,440 1,139,479,400 1,582
07 Dec 2022 0 232 192 228 420,713 9,263,382,700 6,509
08 Dec 2022 0 230 214 214 95,950 2,133,647,600 1,630
09 Dec 2022 0 214 200 210 98,057 2,020,760,000 1,698
12 Dec 2022 0 226 196 196 177,077 3,712,132,000 3,881
13 Dec 2022 0 216 188 210 297,076 6,130,057,700 4,286
14 Dec 2022 0 226 204 206 263,763 5,731,821,000 4,125
15 Dec 2022 0 214 197 212 73,291 1,523,940,500 1,450
16 Dec 2022 0 220 208 218 107,527 2,314,086,800 1,488
19 Dec 2022 0 224 214 216 54,433 1,189,230,800 1,274
20 Dec 2022 0 270 208 270 1,227,477 30,580,638,600 18,681
21 Dec 2022 0 318 252 252 1,162,632 33,400,645,400 30,535
22 Dec 2022 0 272 244 252 196,109 5,086,835,800 5,028
23 Dec 2022 0 274 252 264 161,105 4,251,687,200 3,746
26 Dec 2022 0 292 250 254 287,215 7,926,515,800 6,423
27 Dec 2022 0 278 256 274 119,303 3,222,450,600 3,537
28 Dec 2022 0 334 266 322 707,770 21,573,353,600 20,278
29 Dec 2022 0 382 318 380 1,635,506 58,761,636,600 117,701
30 Dec 2022 0 388 354 354 295,433 10,884,676,400 31,117
02 Jan 2023 0 348 330 330 255,963 8,516,555,600 4,756
03 Jan 2023 0 330 308 308 196,869 6,127,920,800 3,967
04 Jan 2023 0 350 288 300 1,074,928 35,203,444,600 15,591
05 Jan 2023 0 304 280 280 120,133 3,421,090,800 2,440
06 Jan 2023 0 298 262 262 152,964 4,199,384,400 3,125
09 Jan 2023 0 270 248 256 58,485 1,504,993,200 1,358
10 Jan 2023 0 278 242 248 240,915 6,380,876,000 5,492
11 Jan 2023 0 252 232 232 35,914 855,378,200 850
12 Jan 2023 0 254 222 232 162,036 3,880,123,200 4,211
13 Jan 2023 0 252 230 238 75,991 1,829,322,200 2,368
16 Jan 2023 0 244 224 244 74,434 1,755,229,200 1,778
17 Jan 2023 0 270 236 236 180,711 4,634,846,800 4,894
18 Jan 2023 0 250 230 234 56,896 1,363,943,000 1,611
19 Jan 2023 0 242 230 242 33,804 805,150,800 894
20 Jan 2023 0 268 242 250 189,300 4,815,981,600 4,466
24 Jan 2023 0 258 238 254 68,351 1,711,515,800 2,079
25 Jan 2023 0 266 248 254 85,762 2,207,427,400 1,904
26 Jan 2023 0 282 244 282 470,837 12,723,854,800 9,079
27 Jan 2023 0 304 272 290 523,102 15,175,954,800 8,279
30 Jan 2023 0 292 276 280 97,408 2,745,158,200 1,982
31 Jan 2023 0 294 262 274 180,966 5,078,288,200 2,850
01 Feb 2023 0 278 264 276 61,371 1,666,873,800 1,517
02 Feb 2023 0 298 268 294 299,618 8,757,398,600 4,441
03 Feb 2023 0 302 274 276 123,233 3,511,516,400 3,133
07 Feb 2023 0 284 268 278 45,379 1,262,477,200 1,255
08 Feb 2023 0 282 274 274 21,504 593,820,800 523
09 Feb 2023 0 288 270 288 96,228 2,723,068,200 1,844
10 Feb 2023 0 292 272 278 63,117 1,764,759,000 1,538
13 Feb 2023 0 292 272 274 114,472 3,226,894,400 2,319
14 Feb 2023 0 276 272 274 19,047 519,709,600 559
15 Feb 2023 0 278 268 274 30,535 831,200,400 494
16 Feb 2023 0 286 260 272 81,505 2,257,184,600 1,647
17 Feb 2023 0 274 264 264 26,233 702,747,400 589
20 Feb 2023 0 278 246 276 499,035 13,373,934,400 30,290
21 Feb 2023 0 290 258 260 379,339 10,551,964,000 11,940
22 Feb 2023 0 260 242 242 51,564 1,265,268,600 1,109
23 Feb 2023 0 242 226 236 79,357 1,830,686,000 10,602
24 Feb 2023 0 242 222 222 45,165 1,055,455,600 1,212
27 Feb 2023 0 228 208 208 37,121 788,953,600 846
28 Feb 2023 0 226 204 212 84,027 1,833,449,200 2,284
01 Mar 2023 0 214 200 202 22,706 467,244,800 721
02 Mar 2023 0 220 198 220 60,058 1,285,023,600 2,733
03 Mar 2023 0 224 206 206 36,164 757,517,400 999
06 Mar 2023 0 256 200 256 731,016 17,782,270,600 27,090
07 Mar 2023 0 262 240 240 334,570 8,442,913,200 14,766
08 Mar 2023 0 238 224 224 93,399 2,102,194,000 1,880
09 Mar 2023 0 238 216 224 136,150 3,123,769,200 2,946
10 Mar 2023 0 226 210 222 25,894 575,192,200 798
13 Mar 2023 0 226 216 216 22,911 503,235,000 597
14 Mar 2023 0 228 212 220 53,524 1,182,637,800 1,240
15 Mar 2023 0 226 212 216 26,276 570,140,400 657
16 Mar 2023 0 218 202 202 36,310 750,928,400 739
17 Mar 2023 0 206 188 196 17,906 354,176,400 653
20 Mar 2023 0 206 196 197 9,911 198,294,800 350
21 Mar 2023 0 204 196 197 10,919 218,381,200 379
24 Mar 2023 0 198 188 192 10,973 211,997,500 441
27 Mar 2023 0 195 180 180 27,053 496,786,200 555
28 Mar 2023 0 180 168 172 36,775 631,242,000 580
29 Mar 2023 0 191 164 179 59,541 1,069,599,200 1,662
30 Mar 2023 0 183 170 180 11,854 213,558,100 461
31 Mar 2023 0 180 170 177 14,120 249,844,400 246
03 Apr 2023 0 188 168 179 15,382 279,545,400 683
04 Apr 2023 0 186 177 182 28,212 512,362,500 759
05 Apr 2023 0 185 178 185 11,063 200,698,700 369
06 Apr 2023 0 204 175 189 94,437 1,846,613,800 2,173
10 Apr 2023 0 198 185 186 35,497 680,438,100 1,225
11 Apr 2023 0 187 173 175 26,601 472,596,500 841
12 Apr 2023 0 180 163 174 11,315 198,601,900 279
13 Apr 2023 0 177 164 170 8,800 152,221,300 319
14 Apr 2023 0 171 160 166 14,196 236,818,300 210
17 Apr 2023 0 166 160 160 5,884 95,420,800 257
18 Apr 2023 0 174 151 162 16,058 266,590,400 617
26 Apr 2023 0 170 154 157 7,085 114,165,800 371
27 Apr 2023 0 157 147 150 19,211 289,052,500 390
28 Apr 2023 0 152 146 146 6,589 98,359,000 126
02 May 2023 0 154 144 144 9,955 148,269,300 340
02 May 2023 0 154 144 144 9,955 148,269,300 340
02 May 2023 0 154 144 144 9,955 148,269,300 340
02 May 2023 0 154 144 144 9,955 148,269,300 340
03 May 2023 0 144 139 141 5,783 81,346,700 235
04 May 2023 0 145 142 145 6,044 86,593,200 213
05 May 2023 0 154 141 142 4,325 61,981,400 154
08 May 2023 0 145 136 140 3,967 55,150,100 133
09 May 2023 0 149 139 140 3,502 49,054,800 136
10 May 2023 0 142 138 140 4,293 59,885,700 218
11 May 2023 0 149 138 142 1,886 26,382,600 129
12 May 2023 0 143 139 143 4,615 64,778,700 130
15 May 2023 0 148 140 145 8,334 120,073,700 268
16 May 2023 0 149 143 148 12,782 186,954,100 284
17 May 2023 0 182 148 151 393,207 6,465,307,800 8,983
19 May 2023 0 151 141 145 24,745 362,539,100 697
22 May 2023 0 149 142 145 14,045 203,337,400 343
24 May 2023 0 159 142 150 54,130 827,737,000 1,189
25 May 2023 0 155 148 153 29,837 454,727,800 721
26 May 2023 0 160 152 152 41,977 650,483,800 830
29 May 2023 0 204 150 204 490,565 9,464,972,900 9,654
30 May 2023 0 218 190 210 848,491 17,586,010,400 35,994
31 May 2023 0 222 196 199 992,927 20,324,490,400 40,318
05 Jun 2023 0 234 187 230 1,094,415 24,048,311,200 54,763
06 Jun 2023 0 264 226 248 2,202,096 54,380,792,600 104,851
07 Jun 2023 0 274 212 212 1,019,416 25,132,558,600 38,616
08 Jun 2023 0 212 195 204 132,682 2,652,687,500 2,691
09 Jun 2023 0 208 192 196 97,392 1,942,361,100 2,333

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 Apr 2023 24 May 2023 Active
Proxy Voting   - 21 Mar 2023 14 Apr 2023 Active
Proxy Voting   - 30 Mar 2022 22 Apr 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online