Efek Terdaftar

PRATAMA ABADI NUSA INDUSTRI Tbk, PT

Security name
PRATAMA ABADI NUSA INDUSTRI Tbk
Issuer
PRATAMA ABADI NUSA INDUSTRI Tbk, PT
ISIN Code
ID1000145303
Short Code
PANI
Type
Saham Biasa
Listing Date
18 September 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
410,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PLASTICS & PACKAGING
Number of Securities
410,000,000 (Total)
As of 25 Jan 2022
100.00% Scripless = 410,000,000.000
Local Percentage
99.99%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 106 103 104 30 312,900 5
02 Feb 2021 0 124 104 124 229 2,835,600 10
03 Feb 2021 0 125 116 118 609 7,176,800 26
05 Feb 2021 0 123 111 115 185 2,142,600 24
08 Feb 2021 0 125 113 113 131 1,519,900 23
10 Feb 2021 0 113 106 110 3,455 38,914,300 25
16 Feb 2021 0 108 104 104 142 1,491,300 20
17 Feb 2021 0 120 100 120 432 4,441,100 18
19 Feb 2021 0 112 105 105 459 4,851,200 26
23 Feb 2021 0 126 106 106 6,107 68,794,800 126
24 Feb 2021 0 119 104 106 197 2,080,000 37
25 Feb 2021 0 108 104 107 128 1,343,000 21
04 Mar 2021 0 119 101 112 376 3,841,800 16
10 Mar 2021 0 114 104 106 119 1,304,100 13
16 Mar 2021 0 105 99 99 407 4,078,800 31
17 Mar 2021 0 105 99 104 780 8,109,700 35
18 Mar 2021 0 110 100 106 827 8,637,700 40
19 Mar 2021 0 109 99 108 2,875 30,062,100 47
22 Mar 2021 0 110 102 105 140 1,472,000 31
24 Mar 2021 0 120 101 120 498 5,931,400 35
26 Mar 2021 0 122 105 122 3,349 37,432,400 89
30 Mar 2021 0 123 107 107 354 3,920,500 56
31 Mar 2021 0 117 100 100 431 4,398,700 71
01 Apr 2021 0 122 98 122 3,588 39,679,400 68
08 Apr 2021 0 108 103 108 364 3,808,600 20
09 Apr 2021 0 145 101 110 15,043 188,230,800 234
12 Apr 2021 0 139 110 117 61,546 765,626,500 533
13 Apr 2021 0 121 109 109 3,193 36,453,900 123
14 Apr 2021 0 113 102 107 7,599 80,178,900 100
15 Apr 2021 0 137 100 137 17,190 203,853,600 108
16 Apr 2021 0 136 128 128 1,092 14,010,000 34
19 Apr 2021 0 127 120 120 932 11,209,800 37
20 Apr 2021 0 134 112 114 4,340 52,319,500 126
21 Apr 2021 0 122 108 108 2,601 28,513,800 80
22 Apr 2021 0 115 108 109 992 10,800,900 30
26 Apr 2021 0 108 102 103 1,405 14,630,100 50
27 Apr 2021 0 135 103 111 13,729 167,102,300 578
28 Apr 2021 0 119 104 110 3,111 33,685,400 157
29 Apr 2021 0 110 105 109 1,638 17,419,200 72
30 Apr 2021 0 117 109 114 2,196 24,690,600 123
03 May 2021 0 116 109 109 2,261 25,139,300 51
04 May 2021 0 114 108 108 1,446 15,989,700 72
05 May 2021 0 122 107 115 2,406 27,298,100 160
06 May 2021 0 117 109 110 1,706 18,834,700 110
07 May 2021 0 112 110 112 322 3,544,200 17
10 May 2021 0 115 110 113 269 3,035,200 23
18 May 2021 0 130 105 109 851 9,430,300 38
20 May 2021 0 116 108 114 884 10,106,000 31
24 May 2021 0 122 114 114 629 7,285,500 44
31 May 2021 0 119 108 115 785 9,101,000 32
03 Jun 2021 0 122 115 115 507 5,882,000 26
08 Jun 2021 0 122 115 117 1,215 14,122,100 26
09 Jun 2021 0 117 116 117 441 5,155,700 11
16 Jun 2021 0 156 116 129 128,966 1,773,389,100 2,061
17 Jun 2021 0 130 120 125 17,545 215,512,700 265
18 Jun 2021 0 125 117 117 6,517 78,255,300 96
22 Jun 2021 0 121 110 117 3,353 38,014,700 90
23 Jun 2021 0 122 114 115 701 8,095,500 36
24 Jun 2021 0 145 114 127 30,397 401,619,200 841
25 Jun 2021 0 127 119 119 2,894 34,866,400 95
28 Jun 2021 0 126 115 125 3,331 40,672,200 66
29 Jun 2021 0 150 120 126 15,022 202,768,300 429
30 Jun 2021 0 139 120 121 7,083 88,837,600 149
01 Jul 2021 0 130 121 125 4,094 51,035,900 64
02 Jul 2021 0 135 125 129 3,248 42,592,700 115
05 Jul 2021 0 136 127 129 2,091 27,020,400 32
09 Jul 2021 0 148 131 135 1,805 25,490,100 81
13 Jul 2021 0 142 131 142 1,729 23,836,800 51
15 Jul 2021 0 145 137 138 652 9,258,000 16
16 Jul 2021 0 186 138 186 30,124 548,705,700 441
19 Jul 2021 0 250 188 250 97,125 2,255,373,000 1,899
21 Jul 2021 0 312 234 234 77,241 2,198,834,000 2,026
22 Jul 2021 0 218 218 218 1,100 23,980,000 91
23 Jul 2021 0 204 204 204 888 18,115,200 60
26 Jul 2021 0 220 190 197 45,294 878,728,300 898
27 Jul 2021 0 199 188 188 11,165 211,869,500 215
28 Jul 2021 0 191 179 179 4,404 82,011,100 173
29 Jul 2021 0 188 171 186 1,679 30,339,500 145
30 Jul 2021 0 187 177 180 1,759 31,854,700 97
02 Aug 2021 0 187 174 185 2,165 38,410,200 144
03 Aug 2021 0 236 184 220 22,301 474,836,600 895
06 Aug 2021 0 228 200 224 12,579 275,136,400 240
09 Aug 2021 0 232 210 210 5,160 112,817,000 160
10 Aug 2021 0 220 200 216 3,697 77,889,200 72
12 Aug 2021 0 230 202 222 6,686 148,837,600 101
16 Aug 2021 0 224 202 210 4,775 104,396,800 48
18 Aug 2021 0 218 200 204 3,573 74,194,200 29
19 Aug 2021 0 212 196 200 10,483 210,964,600 59
25 Aug 2021 0 236 196 236 2,815 62,726,400 117
26 Aug 2021 0 260 236 246 8,799 217,645,800 264
27 Aug 2021 0 290 246 284 15,393 424,406,800 457
30 Aug 2021 0 300 284 290 7,522 217,593,200 244
31 Aug 2021 0 310 290 304 10,050 305,489,200 169
02 Sep 2021 0 298 288 288 1,052 30,926,200 28
06 Sep 2021 0 282 268 280 681 18,505,000 28
07 Sep 2021 0 296 262 286 967 25,837,800 34
08 Sep 2021 0 292 270 290 119 3,446,800 16
09 Sep 2021 0 292 280 290 420 12,177,000 17
13 Sep 2021 0 296 290 296 1,550 45,764,400 23
14 Sep 2021 0 296 290 296 1,071 31,083,400 15
16 Sep 2021 0 296 286 286 1,015 29,128,800 11
21 Sep 2021 0 320 300 312 626 19,551,000 13
24 Sep 2021 0 300 288 288 356 10,258,600 16
28 Sep 2021 0 310 286 310 616 18,532,800 25
01 Oct 2021 0 0 0 0 0 0 0
04 Oct 2021 0 306 300 300 855 25,924,000 29
06 Oct 2021 0 330 292 308 6,701 200,924,400 36
08 Oct 2021 0 390 308 390 5,831 205,141,200 178
11 Oct 2021 0 486 450 486 15,474 747,818,200 358
12 Oct 2021 0 605 500 605 24,162 1,447,520,500 888
13 Oct 2021 0 755 670 755 27,205 2,020,532,500 579
15 Oct 2021 0 940 705 940 37,220 3,483,351,000 1,044
18 Oct 2021 0 1,175 1,000 1,175 13,219 1,544,708,000 457
27 Oct 2021 0 1,290 1,175 1,290 4,030 515,820,500 169
28 Oct 2021 0 1,415 1,320 1,415 27,242 3,842,857,500 533
29 Oct 2021 0 1,555 1,555 1,555 1,849 287,519,500 68
01 Nov 2021 0 1,710 1,600 1,710 2,135 364,952,000 52
02 Nov 2021 0 1,880 1,870 1,880 1,692 318,071,000 33
03 Nov 2021 0 2,060 2,060 2,060 2,423 499,138,000 53
04 Nov 2021 0 2,260 2,260 2,260 7,913 1,788,338,000 96
05 Nov 2021 0 2,480 2,480 2,480 1,185 293,880,000 37
08 Nov 2021 0 2,720 2,720 2,720 4,951 1,346,672,000 90
22 Nov 2021 0 2,980 2,530 2,530 7,919 2,110,261,000 387
23 Nov 2021 0 2,510 2,360 2,360 313 74,509,000 30
24 Nov 2021 0 2,200 2,200 2,200 566 124,520,000 67
25 Nov 2021 0 2,050 2,050 2,050 429 87,945,000 27
26 Nov 2021 0 1,910 1,910 1,910 6,050 1,155,550,000 37
29 Nov 2021 0 1,780 1,780 1,780 2,313 411,714,000 41
30 Nov 2021 0 1,780 1,660 1,660 484 80,709,000 38
01 Dec 2021 0 1,545 1,545 1,545 2,700 417,150,000 14
02 Dec 2021 0 1,440 1,440 1,440 1,113 160,272,000 15
06 Dec 2021 0 1,250 1,250 1,250 75 9,375,000 9
07 Dec 2021 0 1,165 1,165 1,165 1,251 145,741,500 77
10 Dec 2021 0 1,110 940 1,110 15,654 1,586,683,500 320
13 Dec 2021 0 1,220 1,220 1,220 1,737 211,914,000 34
14 Dec 2021 0 1,340 1,340 1,340 937 125,558,000 25
15 Dec 2021 0 1,470 1,470 1,470 488 71,736,000 16
16 Dec 2021 0 1,615 1,615 1,615 1,014 163,761,000 40
17 Dec 2021 0 1,775 1,675 1,775 28,958 5,128,273,500 729
20 Dec 2021 0 1,950 1,655 1,890 16,755 3,111,514,500 1,308
21 Dec 2021 0 1,890 1,760 1,815 8,585 1,545,808,500 428
22 Dec 2021 0 1,870 1,700 1,800 3,994 710,400,500 316
23 Dec 2021 0 1,850 1,725 1,755 2,532 441,107,500 124
24 Dec 2021 0 1,745 1,635 1,635 5,984 987,937,000 246
29 Dec 2021 0 1,730 1,650 1,700 1,594 271,629,500 124
30 Dec 2021 0 1,790 1,685 1,725 2,168 375,463,500 133
03 Jan 2022 0 2,150 1,675 2,150 8,547 1,736,390,500 703
04 Jan 2022 0 2,680 2,000 2,000 33,902 8,220,906,000 3,226
05 Jan 2022 0 1,990 1,860 1,860 8,306 1,558,803,500 707
06 Jan 2022 0 1,900 1,730 1,850 5,664 996,138,000 453
07 Jan 2022 0 1,895 1,735 1,815 1,380 247,057,000 161
10 Jan 2022 0 2,090 1,800 1,900 2,995 582,635,500 543
11 Jan 2022 0 1,900 1,785 1,785 1,149 208,872,000 179
12 Jan 2022 0 1,810 1,715 1,785 795 141,197,500 102
13 Jan 2022 0 1,790 1,750 1,785 473 84,233,000 53
14 Jan 2022 0 1,825 1,720 1,815 462 81,486,500 49
17 Jan 2022 0 1,865 1,815 1,845 1,266 232,798,500 104
18 Jan 2022 0 1,910 1,835 1,860 3,589 668,965,000 134
19 Jan 2022 0 1,860 1,790 1,795 827 149,427,500 46
20 Jan 2022 0 1,795 1,670 1,730 1,244 211,780,500 122
21 Jan 2022 0 1,740 1,675 1,695 502 85,511,500 58
24 Jan 2022 0 1,715 1,675 1,695 1,157 196,267,500 73
25 Jan 2022 0 1,700 1,640 1,640 792 132,453,500 88

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Voluntary Conversion (1 PANI : 255 IDR) - 07 Jan 2022 Active
Proxy Voting   - 05 Aug 2021 30 Aug 2021 Active
Proxy Voting   - 15 Jul 2020 07 Aug 2020 Active
Proxy Voting   - 23 Aug 2019 17 Sep 2019 Active
Proxy Voting   - 29 May 2019 24 Jun 2019 Active