Efek Terdaftar
NUSANTARA SEJAHTERA RAYA Tbk, PT
- Security name
- NUSANTARA SEJAHTERA RAYA Tbk
- Issuer
- NUSANTARA SEJAHTERA RAYA Tbk, PT
- ISIN Code
- ID1000193709
- Short Code
- CNMA
- Type
-
Saham Biasa
- Listing Date
- 02 Agustus 2023
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 8.00
- Current Amount
- 8,335,000,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- OTHERS - CONSUMER GOODS INDUSTRY
- Number of Securities
- 83,345,000,000 (Total)
- As of 30 Apr 2024
- 100.00% Scripless
=
83,345,000,000.000
- Local Percentage
-
71.00%
- Foreign Percentage
-
29.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2023080202 Aug 2023 |
0 |
318 |
270 |
316 |
20,024,594 |
593,631,857,200 |
94,042 |
| 2023080303 Aug 2023 |
0 |
340 |
302 |
314 |
8,402,822 |
265,609,361,800 |
51,049 |
| 2023080404 Aug 2023 |
0 |
322 |
304 |
304 |
2,121,139 |
66,210,766,200 |
16,473 |
| 2023080707 Aug 2023 |
0 |
316 |
304 |
310 |
1,424,312 |
44,215,301,800 |
9,454 |
| 2023080808 Aug 2023 |
0 |
318 |
306 |
308 |
1,250,426 |
38,902,188,000 |
7,446 |
| 2023080909 Aug 2023 |
0 |
314 |
300 |
302 |
943,500 |
28,695,798,200 |
6,428 |
| 2023081010 Aug 2023 |
0 |
308 |
302 |
306 |
474,938 |
14,464,191,200 |
2,974 |
| 2023081111 Aug 2023 |
0 |
308 |
294 |
300 |
622,356 |
18,731,021,600 |
4,800 |
| 2023081414 Aug 2023 |
0 |
302 |
272 |
292 |
798,459 |
23,355,931,800 |
5,675 |
| 2023081515 Aug 2023 |
0 |
296 |
276 |
294 |
1,488,598 |
43,004,382,000 |
5,236 |
| 2023081616 Aug 2023 |
0 |
300 |
292 |
296 |
268,121 |
7,921,118,800 |
3,247 |
| 2023081818 Aug 2023 |
0 |
298 |
290 |
296 |
318,447 |
9,353,428,000 |
2,045 |
| 2023082121 Aug 2023 |
0 |
300 |
292 |
294 |
177,375 |
5,232,610,200 |
1,854 |
| 2023082222 Aug 2023 |
0 |
296 |
284 |
284 |
596,065 |
17,084,372,800 |
3,094 |
| 2023082323 Aug 2023 |
0 |
284 |
278 |
284 |
997,482 |
27,981,622,400 |
3,006 |
| 2023082424 Aug 2023 |
0 |
284 |
278 |
280 |
316,482 |
8,849,508,400 |
1,766 |
| 2023082525 Aug 2023 |
0 |
282 |
266 |
280 |
272,382 |
7,591,847,400 |
2,073 |
| 2023082828 Aug 2023 |
0 |
282 |
272 |
272 |
1,072,997 |
29,453,739,200 |
3,879 |
| 2023082929 Aug 2023 |
0 |
276 |
272 |
274 |
369,695 |
10,108,366,400 |
1,416 |
| 2023083030 Aug 2023 |
0 |
278 |
272 |
274 |
368,423 |
10,085,037,000 |
1,968 |
| 2023083131 Aug 2023 |
0 |
276 |
272 |
272 |
368,261 |
10,029,912,200 |
1,136 |
| 2023090101 Sep 2023 |
0 |
274 |
270 |
272 |
289,452 |
7,877,816,000 |
1,254 |
| 2023090404 Sep 2023 |
0 |
284 |
272 |
272 |
923,871 |
25,516,880,800 |
7,168 |
| 2023090505 Sep 2023 |
0 |
278 |
272 |
272 |
335,541 |
9,141,062,800 |
1,411 |
| 2023090606 Sep 2023 |
0 |
274 |
272 |
272 |
498,929 |
13,581,612,600 |
1,087 |
| 2023090707 Sep 2023 |
0 |
274 |
272 |
272 |
311,180 |
8,484,467,400 |
1,097 |
| 2023090808 Sep 2023 |
0 |
274 |
272 |
272 |
127,232 |
3,465,670,400 |
776 |
| 2023091111 Sep 2023 |
0 |
288 |
272 |
278 |
1,008,669 |
28,117,789,400 |
4,943 |
| 2023091212 Sep 2023 |
0 |
282 |
272 |
274 |
554,208 |
15,224,487,600 |
2,318 |
| 2023091313 Sep 2023 |
0 |
280 |
274 |
280 |
337,279 |
9,369,946,000 |
1,860 |
| 2023091414 Sep 2023 |
0 |
282 |
274 |
274 |
142,510 |
3,936,088,400 |
952 |
| 2023091515 Sep 2023 |
0 |
278 |
272 |
274 |
515,202 |
14,047,698,400 |
1,051 |
| 2023091818 Sep 2023 |
0 |
276 |
272 |
274 |
140,252 |
3,819,040,600 |
574 |
| 2023091919 Sep 2023 |
0 |
274 |
270 |
272 |
471,349 |
12,820,654,800 |
715 |
| 2023092020 Sep 2023 |
0 |
288 |
270 |
276 |
898,951 |
25,098,813,800 |
3,962 |
| 2023092121 Sep 2023 |
0 |
300 |
276 |
298 |
1,084,116 |
31,436,883,800 |
6,156 |
| 2023092222 Sep 2023 |
0 |
302 |
284 |
286 |
439,248 |
12,746,151,600 |
3,719 |
| 2023092525 Sep 2023 |
0 |
298 |
284 |
294 |
362,976 |
10,598,912,200 |
2,623 |
| 2023092626 Sep 2023 |
0 |
306 |
290 |
296 |
546,452 |
16,282,011,400 |
3,986 |
| 2023092727 Sep 2023 |
0 |
304 |
292 |
294 |
189,706 |
5,650,400,000 |
2,129 |
| 2023092929 Sep 2023 |
0 |
300 |
282 |
300 |
522,844 |
15,424,045,800 |
2,036 |
| 2023100202 Oct 2023 |
0 |
302 |
292 |
294 |
153,533 |
4,524,666,400 |
1,782 |
| 2023100303 Oct 2023 |
0 |
300 |
290 |
292 |
220,743 |
6,506,481,800 |
1,333 |
| 2023100404 Oct 2023 |
0 |
294 |
282 |
292 |
206,456 |
5,978,854,000 |
1,339 |
| 2023100505 Oct 2023 |
0 |
312 |
292 |
300 |
912,587 |
27,651,750,600 |
5,165 |
| 2023100606 Oct 2023 |
0 |
310 |
300 |
300 |
328,200 |
9,960,806,800 |
2,694 |
| 2023100909 Oct 2023 |
0 |
300 |
292 |
292 |
214,815 |
6,322,097,200 |
1,830 |
| 2023101010 Oct 2023 |
0 |
296 |
288 |
292 |
102,106 |
2,974,574,800 |
995 |
| 2023101111 Oct 2023 |
0 |
298 |
292 |
292 |
238,141 |
6,982,814,400 |
1,029 |
| 2023101313 Oct 2023 |
0 |
294 |
282 |
288 |
254,804 |
7,317,145,200 |
1,546 |
| 2023101717 Oct 2023 |
0 |
286 |
280 |
284 |
102,756 |
2,910,906,400 |
765 |
| 2023101818 Oct 2023 |
0 |
284 |
280 |
280 |
76,022 |
2,144,038,800 |
925 |
| 2023101919 Oct 2023 |
0 |
286 |
266 |
284 |
89,056 |
2,519,350,200 |
756 |
| 2023102020 Oct 2023 |
0 |
290 |
280 |
288 |
68,845 |
1,955,998,000 |
547 |
| 2023102323 Oct 2023 |
0 |
292 |
280 |
282 |
84,368 |
2,385,091,000 |
816 |
| 2023102424 Oct 2023 |
0 |
286 |
282 |
284 |
57,275 |
1,621,536,200 |
612 |
| 2023102525 Oct 2023 |
0 |
286 |
280 |
280 |
34,250 |
965,786,400 |
511 |
| 2023102626 Oct 2023 |
0 |
282 |
274 |
274 |
139,076 |
3,845,922,000 |
850 |
| 2023102727 Oct 2023 |
0 |
282 |
274 |
280 |
80,140 |
2,227,774,800 |
655 |
| 2023103030 Oct 2023 |
0 |
284 |
274 |
280 |
129,743 |
3,607,075,800 |
1,200 |
| 2023103131 Oct 2023 |
0 |
282 |
276 |
278 |
58,516 |
1,625,784,200 |
716 |
| 2023110101 Nov 2023 |
0 |
280 |
272 |
276 |
169,163 |
4,645,984,800 |
938 |
| 2023110202 Nov 2023 |
0 |
282 |
274 |
278 |
101,788 |
2,842,395,400 |
516 |
| 2023110303 Nov 2023 |
0 |
280 |
274 |
276 |
35,241 |
968,126,600 |
467 |
| 2023110606 Nov 2023 |
0 |
278 |
260 |
276 |
55,464 |
1,520,843,400 |
531 |
| 2023110707 Nov 2023 |
0 |
276 |
272 |
276 |
86,838 |
2,373,847,400 |
690 |
| 2023110808 Nov 2023 |
0 |
276 |
272 |
274 |
26,148 |
712,779,600 |
287 |
| 2023110909 Nov 2023 |
0 |
278 |
272 |
276 |
177,971 |
4,901,077,400 |
697 |
| 2023111010 Nov 2023 |
0 |
278 |
272 |
272 |
107,212 |
2,922,671,800 |
720 |
| 2023111313 Nov 2023 |
0 |
276 |
272 |
274 |
99,337 |
2,708,609,600 |
535 |
| 2023111414 Nov 2023 |
0 |
276 |
272 |
274 |
77,235 |
2,112,104,600 |
354 |
| 2023111515 Nov 2023 |
0 |
276 |
270 |
276 |
107,369 |
2,941,152,400 |
520 |
| 2023111616 Nov 2023 |
0 |
278 |
272 |
276 |
92,788 |
2,547,925,000 |
2,103 |
| 2023111717 Nov 2023 |
0 |
276 |
272 |
272 |
90,570 |
2,471,300,800 |
365 |
| 2023112020 Nov 2023 |
0 |
274 |
256 |
274 |
365,433 |
9,945,456,400 |
527 |
| 2023112121 Nov 2023 |
0 |
274 |
272 |
274 |
134,210 |
3,651,752,200 |
269 |
| 2023112222 Nov 2023 |
0 |
274 |
272 |
272 |
66,308 |
1,805,304,800 |
418 |
| 2023112323 Nov 2023 |
0 |
274 |
272 |
274 |
86,717 |
2,363,563,000 |
295 |
| 2023112424 Nov 2023 |
0 |
274 |
272 |
272 |
255,751 |
6,975,863,400 |
461 |
| 2023112727 Nov 2023 |
0 |
274 |
272 |
272 |
49,632 |
1,355,949,200 |
430 |
| 2023112828 Nov 2023 |
0 |
274 |
270 |
274 |
1,213,634 |
33,018,919,000 |
581 |
| 2023112929 Nov 2023 |
0 |
286 |
272 |
274 |
199,035 |
5,516,393,600 |
1,214 |
| 2023113030 Nov 2023 |
0 |
278 |
272 |
274 |
48,250 |
1,324,116,000 |
579 |
| 2023120101 Dec 2023 |
0 |
276 |
272 |
274 |
46,317 |
1,268,723,600 |
310 |
| 2023120404 Dec 2023 |
0 |
276 |
272 |
272 |
231,681 |
6,315,503,400 |
536 |
| 2023120505 Dec 2023 |
0 |
274 |
272 |
274 |
179,086 |
4,877,344,000 |
586 |
| 2023120606 Dec 2023 |
0 |
274 |
272 |
274 |
214,907 |
5,855,820,000 |
839 |
| 2023120707 Dec 2023 |
0 |
274 |
272 |
274 |
318,378 |
8,664,954,000 |
1,509 |
| 2023120808 Dec 2023 |
0 |
274 |
272 |
274 |
268,250 |
7,306,375,000 |
1,617 |
| 2023121111 Dec 2023 |
0 |
274 |
272 |
274 |
299,926 |
8,173,334,200 |
2,265 |
| 2023121212 Dec 2023 |
0 |
274 |
272 |
272 |
114,194 |
3,106,147,200 |
741 |
| 2023121313 Dec 2023 |
0 |
274 |
272 |
272 |
154,188 |
4,196,904,000 |
660 |
| 2023121414 Dec 2023 |
0 |
274 |
268 |
272 |
859,263 |
23,199,023,000 |
837 |
| 2023121515 Dec 2023 |
0 |
274 |
268 |
270 |
170,219 |
4,583,544,000 |
758 |
| 2023121818 Dec 2023 |
0 |
270 |
242 |
262 |
548,707 |
14,230,891,800 |
2,513 |
| 2023121919 Dec 2023 |
0 |
262 |
250 |
254 |
93,578 |
2,393,599,800 |
806 |
| 2023122020 Dec 2023 |
0 |
260 |
234 |
254 |
310,467 |
7,800,952,600 |
1,200 |
| 2023122121 Dec 2023 |
0 |
256 |
246 |
252 |
250,390 |
6,288,679,200 |
836 |
| 2023122222 Dec 2023 |
0 |
258 |
250 |
256 |
115,364 |
2,923,565,800 |
468 |
| 2023122727 Dec 2023 |
0 |
258 |
252 |
252 |
65,848 |
1,666,222,200 |
610 |
| 2023122828 Dec 2023 |
0 |
264 |
250 |
264 |
370,942 |
9,439,797,800 |
1,052 |
| 2023122929 Dec 2023 |
0 |
270 |
260 |
270 |
250,440 |
6,661,271,000 |
890 |
| 2024010202 Jan 2024 |
0 |
274 |
264 |
268 |
188,259 |
5,088,370,200 |
1,237 |
| 2024010303 Jan 2024 |
0 |
270 |
264 |
270 |
60,948 |
1,632,766,400 |
528 |
| 2024010404 Jan 2024 |
0 |
274 |
266 |
270 |
175,579 |
4,741,043,600 |
757 |
| 2024010505 Jan 2024 |
0 |
270 |
264 |
270 |
128,084 |
3,418,912,200 |
520 |
| 2024010808 Jan 2024 |
0 |
270 |
260 |
270 |
241,798 |
6,381,741,200 |
937 |
| 2024010909 Jan 2024 |
0 |
270 |
262 |
270 |
108,403 |
2,901,254,800 |
1,115 |
| 2024011010 Jan 2024 |
0 |
270 |
266 |
268 |
23,232 |
621,228,000 |
817 |
| 2024011111 Jan 2024 |
0 |
268 |
262 |
268 |
56,573 |
1,508,337,200 |
791 |
| 2024011212 Jan 2024 |
0 |
268 |
264 |
268 |
71,960 |
1,914,369,200 |
468 |
| 2024011515 Jan 2024 |
0 |
270 |
264 |
270 |
78,084 |
2,094,203,600 |
391 |
| 2024011616 Jan 2024 |
0 |
270 |
266 |
270 |
61,104 |
1,639,889,000 |
447 |
| 2024011717 Jan 2024 |
0 |
270 |
266 |
270 |
42,099 |
1,132,629,600 |
255 |
| 2024011818 Jan 2024 |
0 |
270 |
266 |
270 |
48,893 |
1,312,642,400 |
550 |
| 2024011919 Jan 2024 |
0 |
270 |
266 |
268 |
116,228 |
3,114,224,600 |
700 |
| 2024012222 Jan 2024 |
0 |
270 |
266 |
270 |
116,221 |
3,118,985,600 |
605 |
| 2024012323 Jan 2024 |
0 |
270 |
266 |
268 |
148,441 |
3,983,851,600 |
1,013 |
| 2024012424 Jan 2024 |
0 |
270 |
266 |
266 |
138,852 |
3,714,239,600 |
1,309 |
| 2024012525 Jan 2024 |
0 |
266 |
262 |
262 |
30,847 |
811,923,400 |
310 |
| 2024012626 Jan 2024 |
0 |
264 |
258 |
262 |
53,811 |
1,409,342,800 |
481 |
| 2024012929 Jan 2024 |
0 |
266 |
256 |
262 |
71,729 |
1,875,694,800 |
522 |
| 2024013131 Jan 2024 |
0 |
268 |
258 |
268 |
158,648 |
4,207,606,600 |
544 |
| 2024020101 Feb 2024 |
0 |
268 |
258 |
258 |
58,534 |
1,532,147,800 |
823 |
| 2024020202 Feb 2024 |
0 |
258 |
242 |
250 |
292,185 |
7,303,359,200 |
1,502 |
| 2024020505 Feb 2024 |
0 |
254 |
242 |
250 |
38,287 |
957,697,800 |
580 |
| 2024020606 Feb 2024 |
0 |
258 |
248 |
252 |
21,691 |
546,841,600 |
358 |
| 2024020707 Feb 2024 |
0 |
254 |
250 |
250 |
21,627 |
541,249,400 |
227 |
| 2024021212 Feb 2024 |
0 |
252 |
242 |
252 |
45,677 |
1,130,032,000 |
736 |
| 2024021313 Feb 2024 |
0 |
250 |
246 |
248 |
123,031 |
3,050,802,400 |
685 |
| 2024021515 Feb 2024 |
0 |
260 |
246 |
250 |
113,861 |
2,841,776,800 |
630 |
| 2024021616 Feb 2024 |
0 |
250 |
242 |
246 |
257,177 |
6,340,173,000 |
689 |
| 2024021919 Feb 2024 |
0 |
246 |
228 |
236 |
226,461 |
5,388,863,000 |
2,513 |
| 2024022020 Feb 2024 |
0 |
242 |
234 |
238 |
106,904 |
2,554,820,200 |
596 |
| 2024022121 Feb 2024 |
0 |
242 |
238 |
240 |
25,510 |
611,834,800 |
299 |
| 2024022222 Feb 2024 |
0 |
246 |
220 |
242 |
47,803 |
1,162,601,800 |
373 |
| 2024022323 Feb 2024 |
0 |
246 |
240 |
240 |
44,351 |
1,075,401,200 |
307 |
| 2024022626 Feb 2024 |
0 |
246 |
242 |
244 |
10,645 |
258,569,000 |
216 |
| 2024022727 Feb 2024 |
0 |
254 |
242 |
250 |
119,504 |
2,976,924,600 |
598 |
| 2024022828 Feb 2024 |
0 |
254 |
246 |
250 |
100,259 |
2,503,763,400 |
764 |
| 2024022929 Feb 2024 |
0 |
254 |
246 |
248 |
75,834 |
1,893,518,000 |
377 |
| 2024030101 Mar 2024 |
0 |
256 |
248 |
256 |
37,764 |
956,043,400 |
319 |
| 2024030404 Mar 2024 |
0 |
260 |
240 |
250 |
97,449 |
2,389,262,000 |
921 |
| 2024030505 Mar 2024 |
0 |
250 |
240 |
248 |
20,213 |
495,392,400 |
257 |
| 2024030606 Mar 2024 |
0 |
250 |
242 |
250 |
44,862 |
1,102,190,800 |
350 |
| 2024030707 Mar 2024 |
0 |
250 |
244 |
246 |
8,128 |
200,865,600 |
178 |
| 2024030808 Mar 2024 |
0 |
246 |
234 |
238 |
219,036 |
5,232,796,200 |
1,321 |
| 2024031313 Mar 2024 |
0 |
282 |
216 |
216 |
1,786,366 |
43,904,378,200 |
13,625 |
| 2024031414 Mar 2024 |
0 |
234 |
198 |
226 |
379,727 |
8,615,903,400 |
3,055 |
| 2024031515 Mar 2024 |
0 |
228 |
218 |
222 |
222,729 |
4,923,931,200 |
1,280 |
| 2024031818 Mar 2024 |
0 |
228 |
222 |
222 |
57,691 |
1,291,305,600 |
664 |
| 2024031919 Mar 2024 |
0 |
226 |
220 |
222 |
79,150 |
1,758,534,400 |
555 |
| 2024032020 Mar 2024 |
0 |
226 |
222 |
222 |
46,550 |
1,037,176,200 |
421 |
| 2024032121 Mar 2024 |
0 |
226 |
220 |
222 |
180,488 |
3,995,497,200 |
654 |
| 2024032222 Mar 2024 |
0 |
224 |
220 |
220 |
90,421 |
1,995,514,200 |
522 |
| 2024032525 Mar 2024 |
0 |
228 |
220 |
224 |
71,077 |
1,594,640,000 |
579 |
| 2024032626 Mar 2024 |
0 |
230 |
224 |
226 |
33,989 |
771,596,000 |
417 |
| 2024032727 Mar 2024 |
0 |
228 |
214 |
220 |
241,468 |
5,288,269,800 |
999 |
| 2024032828 Mar 2024 |
0 |
234 |
220 |
230 |
77,206 |
1,762,817,000 |
830 |
| 2024040101 Apr 2024 |
0 |
236 |
228 |
234 |
128,363 |
2,977,035,000 |
1,314 |
| 2024040202 Apr 2024 |
0 |
238 |
228 |
234 |
116,476 |
2,720,080,200 |
532 |
| 2024040303 Apr 2024 |
0 |
238 |
230 |
236 |
102,243 |
2,417,727,800 |
543 |
| 2024040404 Apr 2024 |
0 |
242 |
230 |
242 |
207,545 |
4,977,634,000 |
782 |
| 2024040505 Apr 2024 |
0 |
242 |
238 |
238 |
32,355 |
774,742,400 |
530 |
| 2024041616 Apr 2024 |
0 |
240 |
228 |
230 |
19,777 |
456,398,600 |
657 |
| 2024041717 Apr 2024 |
0 |
234 |
226 |
226 |
26,617 |
608,324,400 |
492 |
| 2024041818 Apr 2024 |
0 |
228 |
220 |
222 |
94,327 |
2,095,858,000 |
1,374 |
| 2024041919 Apr 2024 |
0 |
224 |
212 |
212 |
83,295 |
1,806,284,600 |
988 |
| 2024042222 Apr 2024 |
0 |
218 |
210 |
212 |
21,005 |
448,908,000 |
574 |
| 2024042323 Apr 2024 |
0 |
226 |
212 |
226 |
19,291 |
427,887,000 |
392 |
| 2024042424 Apr 2024 |
0 |
228 |
220 |
224 |
16,513 |
370,587,800 |
243 |
| 2024042525 Apr 2024 |
0 |
226 |
216 |
220 |
9,053 |
198,354,800 |
409 |
| 2024042626 Apr 2024 |
0 |
222 |
212 |
214 |
14,003 |
300,110,800 |
528 |
| 2024042929 Apr 2024 |
0 |
222 |
212 |
218 |
48,457 |
1,040,724,400 |
548 |
| 2024043030 Apr 2024 |
0 |
234 |
200 |
226 |
473,842 |
10,307,525,000 |
1,249 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Cash Dividend |
(1 CNMA :
8 IDR)
|
2024041818 Apr 2024 |
2024042222 Apr 2024 |
2024050202 May 2024 |
Active |
| Proxy Voting |
|
- |
2024030707 Mar 2024 |
2024040202 Apr 2024 |
Active |
