Efek Terdaftar

Zebra Nusantara Tbk, PT

Security name
Zebra Nusantara Tbk
Issuer
Zebra Nusantara Tbk, PT
ISIN Code
ID1000055502
Short Code
ZBRA
Type
Saham Biasa
Listing Date
01 Agustus 1991
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
856,133,009.00
Currency
IDR
Form
Electronic
Effective Date ISIN
28 Juni 2000
Activity Sector
TRANSPORTATION
Number of Securities
2,510,706,263 (Total)
As of 25 Jan 2022
99.96% Scripless = 2,509,715,772.000
Local Percentage
98.28%
Foreign Percentage
1.68%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Feb 2021 0 50 50 50 5 25,000 3
03 Feb 2021 0 50 50 50 19 95,000 4
04 Feb 2021 0 50 50 50 1 5,000 1
08 Feb 2021 0 67 50 67 32,086 185,765,800 148
09 Feb 2021 0 90 67 70 84,336 653,503,700 1,089
10 Feb 2021 0 75 66 72 24,307 164,784,500 236
11 Feb 2021 0 74 67 67 16,701 112,374,200 107
17 Feb 2021 0 63 63 63 1,839 11,585,700 21
18 Feb 2021 0 59 59 59 3,012 17,770,800 49
19 Feb 2021 0 63 55 55 18,052 100,534,800 163
23 Feb 2021 0 69 51 63 63,917 399,568,700 921
24 Feb 2021 0 69 59 60 12,457 74,059,700 233
25 Feb 2021 0 60 56 58 7,368 42,793,200 107
26 Feb 2021 0 61 55 56 3,981 22,316,800 82
01 Mar 2021 0 75 53 68 146,736 1,007,019,200 1,468
02 Mar 2021 0 73 64 64 33,106 222,684,700 341
03 Mar 2021 0 64 60 61 9,950 60,292,800 162
04 Mar 2021 0 65 61 63 16,192 101,850,300 153
05 Mar 2021 0 63 59 60 6,514 38,777,700 59
08 Mar 2021 0 80 57 68 119,571 873,235,900 1,462
09 Mar 2021 0 85 64 79 96,799 758,465,500 1,165
10 Mar 2021 0 106 79 106 212,608 2,156,402,700 2,300
12 Mar 2021 0 143 112 143 576,496 8,122,249,400 2,564
15 Mar 2021 0 193 140 176 1,220,609 21,275,114,400 10,318
16 Mar 2021 0 188 164 172 255,658 4,373,547,300 2,179
17 Mar 2021 0 170 160 164 75,886 1,251,771,500 550
18 Mar 2021 0 185 153 181 250,868 4,368,136,600 2,027
19 Mar 2021 0 244 180 244 750,711 16,546,055,800 6,613
22 Mar 2021 0 304 250 304 652,826 18,816,968,600 5,374
23 Mar 2021 0 380 304 380 996,192 36,272,604,000 8,355
24 Mar 2021 0 458 374 406 772,666 32,827,187,000 12,185
25 Mar 2021 0 440 380 392 233,182 9,393,685,800 4,278
26 Mar 2021 0 406 368 400 99,412 3,859,611,800 1,629
29 Mar 2021 0 420 372 380 365,760 13,901,132,400 1,621
30 Mar 2021 0 466 354 436 368,465 15,675,079,600 6,073
31 Mar 2021 0 446 406 434 77,414 3,330,682,200 1,667
01 Apr 2021 0 540 426 540 300,182 15,039,955,400 4,507
06 Apr 2021 0 675 560 675 208,707 13,533,383,500 3,645
07 Apr 2021 0 840 700 840 96,372 7,901,264,500 1,755
15 Apr 2021 0 1,050 925 1,050 105,014 10,865,837,000 1,225
16 Apr 2021 0 1,310 1,000 1,160 274,240 32,801,961,500 8,691
19 Apr 2021 0 1,300 1,165 1,270 103,668 13,053,604,500 3,461
20 Apr 2021 0 1,300 1,185 1,200 71,833 8,817,723,000 2,695
21 Apr 2021 0 1,230 1,120 1,120 79,868 9,044,513,000 1,729
22 Apr 2021 0 1,140 1,045 1,045 30,411 3,189,728,000 567
23 Apr 2021 0 1,230 975 1,145 162,289 17,363,619,000 4,046
26 Apr 2021 0 1,225 1,080 1,100 84,858 9,590,153,500 2,241
27 Apr 2021 0 1,140 1,075 1,110 33,199 3,630,421,500 809
28 Apr 2021 0 1,115 1,045 1,050 27,125 2,893,350,000 721
29 Apr 2021 0 1,090 1,000 1,035 23,465 2,412,847,000 710
30 Apr 2021 0 1,085 1,000 1,035 20,904 2,180,600,500 790
03 May 2021 0 1,035 965 965 71,620 6,975,564,500 1,430
04 May 2021 0 1,050 900 965 76,739 7,228,557,000 2,185
05 May 2021 0 1,170 960 1,070 137,307 14,936,207,500 4,654
06 May 2021 0 1,170 1,080 1,140 58,369 6,644,035,000 2,096
07 May 2021 0 1,160 1,065 1,065 84,495 9,141,321,000 2,385
10 May 2021 0 1,065 995 995 48,951 4,910,138,500 1,779
11 May 2021 0 990 930 955 33,244 3,123,406,000 1,167
17 May 2021 0 995 930 955 27,185 2,635,596,000 825
18 May 2021 0 995 915 955 14,156 1,354,933,000 518
19 May 2021 0 960 895 910 14,484 1,327,303,500 589
20 May 2021 0 1,040 910 940 49,428 4,840,937,500 1,859
21 May 2021 0 955 910 925 9,772 904,920,000 467
24 May 2021 0 940 870 900 19,899 1,798,025,000 648
25 May 2021 0 960 885 910 9,129 840,389,500 341
27 May 2021 0 995 915 995 35,551 3,438,995,500 1,040
28 May 2021 0 1,005 955 995 12,502 1,219,932,000 482
31 May 2021 0 1,025 985 1,015 15,005 1,518,571,000 629
02 Jun 2021 0 1,040 985 1,010 28,669 2,884,786,000 724
03 Jun 2021 0 1,030 985 995 19,231 1,916,575,000 437
04 Jun 2021 0 1,030 995 1,000 10,748 1,082,092,500 361
07 Jun 2021 0 1,250 1,000 1,220 191,843 22,473,889,500 4,512
08 Jun 2021 0 1,265 1,135 1,185 169,106 19,870,264,500 3,614
09 Jun 2021 0 1,190 1,125 1,165 98,145 11,408,640,500 1,421
10 Jun 2021 0 1,265 1,165 1,190 204,479 25,030,542,500 4,125
11 Jun 2021 0 1,230 1,110 1,110 94,390 11,087,187,000 1,830
14 Jun 2021 0 1,150 1,035 1,070 59,834 6,327,281,500 1,455
15 Jun 2021 0 1,080 1,005 1,060 57,791 5,979,201,500 1,113
16 Jun 2021 0 1,060 1,005 1,045 63,418 6,566,133,000 1,267
17 Jun 2021 0 1,065 1,030 1,040 53,149 5,567,667,000 984
18 Jun 2021 0 1,055 990 1,030 54,370 5,600,515,000 1,121
21 Jun 2021 0 1,060 1,000 1,050 75,048 7,753,944,000 1,438
22 Jun 2021 0 1,100 1,015 1,020 76,891 8,132,217,000 1,867
23 Jun 2021 0 1,040 975 1,000 58,860 5,864,197,500 1,264
24 Jun 2021 0 1,000 930 950 64,934 6,238,459,500 1,465
25 Jun 2021 0 970 920 965 65,135 6,178,685,000 1,266
28 Jun 2021 0 1,025 930 940 50,363 4,854,615,000 1,368
29 Jun 2021 0 955 900 920 43,851 4,052,733,000 887
30 Jun 2021 0 940 900 925 18,343 1,678,761,500 519
01 Jul 2021 0 1,005 910 945 28,014 2,666,973,500 987
02 Jul 2021 0 945 915 945 9,912 922,612,500 404
05 Jul 2021 0 950 905 945 19,200 1,774,891,500 472
06 Jul 2021 0 945 905 910 14,307 1,315,161,500 518
07 Jul 2021 0 935 910 920 9,191 843,996,000 363
08 Jul 2021 0 930 905 910 9,223 847,219,000 269
09 Jul 2021 0 920 875 910 17,932 1,597,955,500 600
12 Jul 2021 0 910 860 890 27,887 2,463,988,500 738
13 Jul 2021 0 910 860 910 24,874 2,212,431,000 566
14 Jul 2021 0 1,005 910 965 61,678 5,954,132,500 1,967
15 Jul 2021 0 990 910 940 20,220 1,911,291,000 856
16 Jul 2021 0 945 905 935 9,789 901,172,000 378
19 Jul 2021 0 935 900 900 11,930 1,080,648,000 370
21 Jul 2021 0 920 880 920 11,983 1,076,095,000 448
22 Jul 2021 0 930 880 895 11,580 1,041,692,500 483
23 Jul 2021 0 915 880 910 12,207 1,096,822,500 365
26 Jul 2021 0 930 890 890 12,925 1,173,093,000 487
27 Jul 2021 0 910 885 910 11,454 1,034,033,000 364
28 Jul 2021 0 915 880 910 8,084 727,852,000 342
29 Jul 2021 0 910 885 905 11,351 1,020,304,000 297
02 Aug 2021 0 935 880 920 17,504 1,601,465,500 655
03 Aug 2021 0 935 915 915 9,565 881,335,000 325
04 Aug 2021 0 920 890 905 10,352 932,318,500 416
05 Aug 2021 0 910 890 905 6,561 590,483,000 214
06 Aug 2021 0 915 895 910 6,960 628,858,000 208
09 Aug 2021 0 920 885 885 7,970 718,100,500 337
10 Aug 2021 0 900 880 900 10,874 968,889,500 313
12 Aug 2021 0 1,125 900 1,125 135,481 14,729,155,000 3,062
16 Aug 2021 0 1,120 980 1,075 77,722 8,093,540,500 1,918
18 Aug 2021 0 1,160 1,050 1,090 65,896 7,226,312,500 1,605
19 Aug 2021 0 1,195 1,015 1,095 92,682 10,321,900,000 2,567
20 Aug 2021 0 1,145 1,085 1,105 33,553 3,708,285,000 929
23 Aug 2021 0 1,200 1,110 1,150 99,139 11,419,338,500 2,141
24 Aug 2021 0 1,165 1,070 1,085 90,808 10,080,043,000 1,669
25 Aug 2021 0 1,335 1,085 1,115 986,383 123,329,177,500 25,345
26 Aug 2021 0 1,070 900 900 415,680 40,006,750,500 10,932
27 Aug 2021 0 925 850 900 166,481 14,654,887,500 4,000
30 Aug 2021 0 940 900 915 127,712 11,659,224,000 1,858
31 Aug 2021 0 1,035 855 870 500,946 45,844,044,000 7,912
01 Sep 2021 0 875 820 840 185,600 15,620,181,000 2,070
02 Sep 2021 0 840 815 820 160,342 13,245,276,500 1,389
03 Sep 2021 0 850 815 840 275,857 22,962,540,500 2,022
06 Sep 2021 0 845 815 830 401,761 33,238,458,000 2,655
08 Sep 2021 0 830 810 810 164,850 13,499,830,000 1,059
09 Sep 2021 0 810 755 755 205,280 15,848,424,000 1,793
10 Sep 2021 0 770 705 770 313,215 22,608,939,000 2,749
13 Sep 2021 0 785 745 755 136,480 10,392,101,500 1,314
14 Sep 2021 0 770 740 740 111,832 8,439,267,500 1,120
15 Sep 2021 0 750 710 725 97,478 7,143,371,500 1,174
16 Sep 2021 0 725 685 705 115,036 8,103,415,500 1,650
17 Sep 2021 0 725 700 715 114,860 8,201,374,500 1,249
20 Sep 2021 0 735 705 710 113,013 8,152,283,500 1,215
21 Sep 2021 0 735 670 700 146,919 10,114,148,000 1,546
22 Sep 2021 0 710 655 655 159,517 10,900,857,500 1,773
23 Sep 2021 0 685 610 680 154,706 10,351,325,500 2,153
24 Sep 2021 0 700 680 690 154,233 10,666,711,000 1,743
27 Sep 2021 0 780 685 730 316,407 22,945,810,500 4,145
28 Sep 2021 0 770 725 745 172,155 12,931,615,000 2,812
29 Sep 2021 0 795 745 795 200,458 15,388,331,000 3,408
30 Sep 2021 0 840 800 820 218,410 17,855,922,500 3,872
01 Oct 2021 0 830 770 790 112,331 9,036,934,500 1,956
04 Oct 2021 0 810 775 795 128,057 10,176,212,500 1,934
05 Oct 2021 0 805 785 795 92,632 7,349,409,000 1,427
06 Oct 2021 0 795 775 795 107,764 8,506,605,500 1,310
07 Oct 2021 0 795 775 790 98,243 7,713,567,000 1,243
08 Oct 2021 0 810 785 810 112,814 9,009,563,000 1,482
11 Oct 2021 0 845 800 830 210,509 17,326,406,500 3,189
12 Oct 2021 0 905 775 800 398,327 33,896,130,500 7,203
13 Oct 2021 0 815 785 815 113,278 9,135,126,000 2,185
14 Oct 2021 0 835 795 815 105,533 8,653,959,500 2,139
15 Oct 2021 0 825 795 805 103,053 8,342,435,000 1,764
18 Oct 2021 0 810 790 795 108,638 8,722,659,500 1,718
19 Oct 2021 0 815 785 810 122,705 9,798,315,000 1,826
21 Oct 2021 0 830 805 815 107,773 8,807,659,500 1,678
22 Oct 2021 0 820 795 805 114,877 9,287,723,000 1,411
25 Oct 2021 0 825 805 810 108,474 8,860,476,500 1,530
26 Oct 2021 0 815 795 800 106,977 8,664,243,000 1,494
27 Oct 2021 0 810 790 790 105,474 8,436,935,500 1,433
28 Oct 2021 0 800 745 755 114,871 9,007,206,000 1,657
29 Oct 2021 0 775 730 775 163,337 12,226,775,000 2,360
01 Nov 2021 0 790 770 785 125,787 9,869,500,000 2,003
02 Nov 2021 0 800 760 775 123,160 9,700,995,000 1,812
03 Nov 2021 0 785 755 775 106,310 8,241,903,500 1,908
04 Nov 2021 0 780 765 775 99,001 7,655,964,000 1,344
05 Nov 2021 0 780 750 760 106,927 8,224,393,500 1,415
08 Nov 2021 0 770 750 760 86,264 6,556,256,500 1,339
09 Nov 2021 0 795 765 785 69,223 5,423,943,500 1,679
10 Nov 2021 0 800 770 795 79,643 6,297,173,500 1,620
12 Nov 2021 0 800 780 785 57,402 4,532,194,500 1,106
16 Nov 2021 0 770 750 755 37,301 2,820,392,000 1,081
18 Nov 2021 0 760 745 750 34,427 2,598,155,500 1,116
19 Nov 2021 0 760 725 725 32,394 2,410,206,000 879
22 Nov 2021 0 750 725 745 55,848 4,158,591,000 1,407
23 Nov 2021 0 755 730 740 19,432 1,450,644,000 669
24 Nov 2021 0 750 735 740 24,616 1,839,350,000 735
25 Nov 2021 0 745 720 740 21,218 1,566,878,500 717
26 Nov 2021 0 740 710 730 38,138 2,792,008,500 883
29 Nov 2021 0 735 705 715 28,218 2,028,635,000 658
30 Nov 2021 0 740 710 715 31,211 2,265,394,000 830
01 Dec 2021 0 720 700 700 5,682 399,943,000 391
02 Dec 2021 0 710 660 675 32,275 2,233,576,500 711
06 Dec 2021 0 705 660 680 10,564 714,278,500 377
07 Dec 2021 0 720 660 685 35,425 2,460,307,500 854
13 Dec 2021 0 695 665 685 47,014 3,198,261,500 741
14 Dec 2021 0 700 665 675 14,370 978,791,000 393
16 Dec 2021 0 665 640 665 15,352 995,263,500 364
17 Dec 2021 0 665 655 660 3,234 214,359,000 156
21 Dec 2021 0 660 645 655 1,984 129,509,000 152
22 Dec 2021 0 655 635 655 12,916 833,715,500 242
23 Dec 2021 0 655 635 655 16,986 1,095,584,000 289
24 Dec 2021 0 655 630 630 27,074 1,746,398,000 332
27 Dec 2021 0 665 630 640 25,064 1,608,775,500 405
28 Dec 2021 0 655 645 655 3,432 223,707,500 167
29 Dec 2021 0 670 630 645 6,828 437,507,000 183
30 Dec 2021 0 655 625 645 16,675 1,059,660,000 306
03 Jan 2022 0 660 635 650 1,336 86,770,500 157
04 Jan 2022 0 660 635 650 5,742 369,287,500 190
05 Jan 2022 0 650 625 640 13,101 832,721,000 243
06 Jan 2022 0 640 620 635 9,728 611,521,500 247
07 Jan 2022 0 640 625 635 6,309 399,369,500 217
10 Jan 2022 0 665 635 655 7,278 473,633,500 375
11 Jan 2022 0 685 645 655 12,021 797,844,000 307
12 Jan 2022 0 665 645 655 6,683 441,861,000 198
13 Jan 2022 0 665 640 655 3,577 232,372,500 136
14 Jan 2022 0 655 625 640 7,631 484,397,500 200
17 Jan 2022 0 640 620 635 4,848 305,540,000 202
19 Jan 2022 0 630 610 610 11,653 720,784,000 338
20 Jan 2022 0 610 570 610 13,773 822,232,500 333
21 Jan 2022 0 630 580 600 15,121 915,867,500 397
24 Jan 2022 0 720 610 680 24,484 1,618,732,500 964
25 Jan 2022 0 700 650 680 12,298 836,773,000 592

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Feb 2022 02 Mar 2022 Active
Proxy Voting   - 25 Nov 2021 20 Dec 2021 Active
Right Distribution (1 ZBRA : 2 ZBRA-R ) 25 Aug 2021 27 Aug 2021 30 Aug 2021 Active
Voluntary Conversion (1 ZBRA : 77 IDR) - 31 May 2021 Active
Proxy Voting   - 14 Apr 2021 07 May 2021 Active
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Proxy Voting   - 29 May 2019 28 Jun 2019 Active
Proxy Voting   - 26 Nov 2018 19 Dec 2018 Active
Proxy Voting   - 02 Jun 2016 27 Jun 2016 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Proxy Voting   - 12 Sep 2014 30 Sep 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 12 Jun 2012 28 Jun 2012 Active
Proxy Voting   - 31 May 2011 17 Jun 2011 Active
Proxy Voting   - 14 Jun 2010 30 Jun 2010 Active
Proxy Voting   - 01 Dec 2009 17 Dec 2009 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 21 Jan 2008 19 Feb 2008 Active
Proxy Voting   - 07 Jun 2007 25 Jun 2007 Active
Proxy Voting   - 27 Dec 2006 12 Jan 2007 Active
Proxy Voting   - 14 Jun 2006 30 Jun 2006 Active
Proxy Voting   - 01 Jun 2005 17 Jun 2005 Active
Proxy Voting   - 16 Feb 2005 04 Mar 2005 Active
Proxy Voting   - 14 Jun 2004 30 Jun 2004 Active
Proxy Voting   - 16 Mar 2004 31 Mar 2004 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 05 Jun 2002 21 Jun 2002 Active