Efek Terdaftar

NUSANTARA PELABUHAN HANDAL Tbk, PT

Security name
NUSANTARA PELABUHAN HANDAL Tbk
Issuer
NUSANTARA PELABUHAN HANDAL Tbk, PT
ISIN Code
ID1000138209
Short Code
PORT
Type
Saham Biasa
Listing Date
16 Maret 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,813,941,985.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
2,813,941,985 (Total)
As of 21 Jan 2022
100.00% Scripless = 2,813,941,985.000
Local Percentage
79.54%
Foreign Percentage
20.46%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 525 408 500 375 19,067,300 37
27 Jan 2021 0 500 466 466 82 3,919,200 10
05 Feb 2021 0 486 484 484 5 242,200 3
19 Feb 2021 0 500 490 490 4 197,000 2
26 Feb 2021 0 492 462 484 33 1,539,800 11
03 Mar 2021 0 505 460 460 23 1,065,900 4
08 Mar 2021 0 484 478 478 33 1,579,000 9
10 Mar 2021 0 448 418 420 12 511,600 7
12 Mar 2021 0 520 400 424 267 13,296,200 69
16 Mar 2021 0 460 434 434 67 2,969,200 11
17 Mar 2021 0 500 434 498 60 2,689,000 13
18 Mar 2021 0 498 464 466 199 9,352,800 24
22 Mar 2021 0 500 444 500 128 5,972,000 18
08 Apr 2021 0 520 434 440 64 3,022,200 19
09 Apr 2021 0 520 420 500 110 5,055,100 15
12 Apr 2021 0 500 466 468 53 2,484,000 18
19 Apr 2021 0 530 440 496 161 7,298,000 24
20 Apr 2021 0 490 490 490 3 147,000 2
22 Apr 2021 0 515 456 496 73 3,505,600 14
27 Apr 2021 0 494 462 462 7 341,600 4
28 Apr 2021 0 490 436 440 38 1,813,200 8
30 Apr 2021 0 525 422 525 75 3,311,100 8
10 May 2021 0 436 436 436 1 43,600 1
17 May 2021 0 450 420 448 20 875,600 10
20 May 2021 0 550 414 520 268 12,700,900 32
21 May 2021 0 530 484 484 131 6,438,400 23
25 May 2021 0 600 484 540 221 11,912,700 50
27 May 2021 0 540 505 505 152 7,815,500 19
28 May 2021 0 540 470 472 49 2,375,700 15
31 May 2021 0 590 470 515 96 5,216,400 52
02 Jun 2021 0 545 515 525 10 527,500 10
03 Jun 2021 0 505 490 500 15 737,500 7
04 Jun 2021 0 500 468 500 48 2,396,800 8
07 Jun 2021 0 474 468 474 3 141,600 3
08 Jun 2021 0 468 466 468 2 93,400 2
14 Jun 2021 0 500 440 450 20 903,000 9
15 Jun 2021 0 525 456 515 114 5,761,400 29
16 Jun 2021 0 640 480 640 1,151 66,936,200 47
17 Jun 2021 0 800 750 800 1,039 82,560,000 46
18 Jun 2021 0 1,000 850 1,000 2,378 234,794,000 255
21 Jun 2021 0 1,250 930 930 5,025 586,791,500 609
22 Jun 2021 0 930 865 865 58 5,040,000 23
24 Jun 2021 0 750 750 750 464 34,800,000 25
28 Jun 2021 0 875 655 875 6,964 524,034,000 595
29 Jun 2021 0 1,090 815 815 8,084 792,816,000 1,011
30 Jun 2021 0 810 760 760 317 24,105,000 37
01 Jul 2021 0 710 710 710 214 15,194,000 26
02 Jul 2021 0 800 665 690 1,011 70,508,000 160
05 Jul 2021 0 785 650 720 600 43,229,000 107
06 Jul 2021 0 730 670 690 578 40,123,500 84
07 Jul 2021 0 720 645 670 308 21,175,000 54
09 Jul 2021 0 770 675 710 1,302 95,220,500 187
12 Jul 2021 0 715 680 680 261 18,158,000 50
13 Jul 2021 0 700 640 695 118 8,020,500 26
14 Jul 2021 0 690 660 660 147 9,734,500 33
15 Jul 2021 0 660 660 660 59 3,894,000 12
16 Jul 2021 0 660 660 660 18 1,188,000 7
19 Jul 2021 0 685 630 680 53 3,466,000 21
21 Jul 2021 0 720 640 650 316 20,392,000 37
26 Jul 2021 0 650 630 630 90 5,747,500 17
02 Aug 2021 0 610 575 575 166 9,617,000 20
05 Aug 2021 0 565 540 545 87 4,755,000 19
06 Aug 2021 0 590 525 580 53 2,926,500 13
13 Aug 2021 0 585 525 585 24 1,278,000 11
16 Aug 2021 0 585 580 580 8 467,000 4
19 Aug 2021 0 570 545 545 72 4,015,000 16
23 Aug 2021 0 675 520 530 79 4,666,500 27
25 Aug 2021 0 535 530 530 13 689,500 5
26 Aug 2021 0 650 530 640 93 5,689,500 22
31 Aug 2021 0 630 570 570 1,014 62,482,000 58
02 Sep 2021 0 665 540 625 1,952 126,972,000 282
03 Sep 2021 0 770 625 690 4,946 352,281,500 562
06 Sep 2021 0 695 645 645 523 34,619,500 111
07 Sep 2021 0 645 600 600 520 31,462,000 71
08 Sep 2021 0 605 560 570 395 22,525,500 59
09 Sep 2021 0 670 570 620 1,146 73,367,500 175
10 Sep 2021 0 675 585 635 489 31,215,500 52
13 Sep 2021 0 630 595 610 114 6,879,500 13
15 Sep 2021 0 610 575 575 44 2,585,000 16
16 Sep 2021 0 710 575 655 1,644 110,964,000 182
17 Sep 2021 0 680 615 625 357 22,729,000 36
20 Sep 2021 0 625 585 610 175 10,821,500 21
21 Sep 2021 0 610 585 585 41 2,460,500 16
22 Sep 2021 0 620 575 585 302 17,626,500 27
23 Sep 2021 0 665 585 590 931 59,348,000 101
24 Sep 2021 0 600 575 585 577 33,583,000 36
30 Sep 2021 0 650 600 625 123 7,906,500 12
01 Oct 2021 0 625 600 600 12 740,000 6
04 Oct 2021 0 715 600 685 242 15,594,000 51
05 Oct 2021 0 685 640 640 566 37,193,500 59
07 Oct 2021 0 660 615 615 110 6,932,000 22
08 Oct 2021 0 620 615 620 126 7,803,000 12
14 Oct 2021 0 605 600 600 14 843,000 7
18 Oct 2021 0 720 615 665 2,221 152,296,500 237
21 Oct 2021 0 675 625 635 184 11,778,000 32
26 Oct 2021 0 675 625 650 311 20,528,500 40
27 Oct 2021 0 675 650 650 82 5,343,500 14
29 Oct 2021 0 825 660 825 6,763 532,707,500 467
01 Nov 2021 0 900 770 770 2,357 192,055,500 177
04 Nov 2021 0 830 705 705 1,946 148,135,500 214
05 Nov 2021 0 810 710 750 1,000 75,626,000 112
08 Nov 2021 0 810 710 720 723 53,937,500 125
09 Nov 2021 0 780 690 710 175 12,527,000 38
11 Nov 2021 0 740 675 675 1,633 112,127,000 102
16 Nov 2021 0 700 640 675 160 10,496,000 20
17 Nov 2021 0 670 635 640 299 19,145,000 31
18 Nov 2021 0 690 640 680 96 6,358,500 27
19 Nov 2021 0 680 670 680 59 3,983,500 22
23 Nov 2021 0 715 655 675 54 3,678,000 10
25 Nov 2021 0 680 635 640 90 5,788,500 27
26 Nov 2021 0 670 640 665 143 9,543,000 20
07 Dec 2021 0 625 590 590 145 8,618,500 24
13 Dec 2021 0 630 580 610 64 3,923,500 15
14 Dec 2021 0 625 590 610 83 5,062,000 14
15 Dec 2021 0 610 570 605 79 4,666,500 22
20 Dec 2021 0 670 585 625 436 27,734,000 66
24 Dec 2021 0 740 590 715 1,232 85,404,000 110
27 Dec 2021 0 755 665 665 582 39,273,000 59
28 Dec 2021 0 800 625 690 2,716 197,257,500 327
29 Dec 2021 0 765 645 690 475 31,839,500 61
30 Dec 2021 0 675 650 650 79 5,142,000 21
05 Jan 2022 0 660 650 650 187 12,196,500 20
06 Jan 2022 0 650 615 615 5 321,500 4
07 Jan 2022 0 750 595 735 562 37,440,000 76
10 Jan 2022 0 745 685 685 159 11,026,500 34
14 Jan 2022 0 640 600 600 6 380,000 4
17 Jan 2022 0 620 600 615 22 1,347,000 13
18 Jan 2022 0 675 615 640 198 12,957,000 47
20 Jan 2022 0 635 630 635 10 631,500 5

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Jun 2021 29 Jun 2021 Active
Proxy Voting   - 17 Jul 2020 11 Aug 2020 Active
Proxy Voting   - 22 Apr 2019 14 May 2019 Active
Proxy Voting   - 16 May 2018 08 Jun 2018 Active
Proxy Voting   - 27 Apr 2017 22 May 2017 Active