Efek Terdaftar

CAPRI NUSA SATU PROPERTI Tbk, PT

Security name
CAPRI NUSA SATU PROPERTI Tbk
Issuer
CAPRI NUSA SATU PROPERTI Tbk, PT
ISIN Code
ID1000148406
Short Code
CPRI
Type
Saham Biasa
Listing Date
11 April 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
683,375,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
2,433,375,000 (Total)
As of 18 Sep 2020
28.08% Scripless = 683,375,005.000
Local Percentage
22.42%
Foreign Percentage
5.66%

Graph

Price History

Date Open High Low Close Volume Value Freq
24 Sep 2019 0 57 55 55 21,547 119,459,200 145
25 Sep 2019 0 57 55 55 17,041 94,568,300 93
26 Sep 2019 0 56 55 55 34,880 192,315,400 165
27 Sep 2019 0 56 54 55 36,461 200,163,200 252
30 Sep 2019 0 55 53 53 38,853 207,708,500 233
01 Oct 2019 0 54 52 52 40,847 214,377,400 321
02 Oct 2019 0 53 50 51 89,433 456,893,800 484
03 Oct 2019 0 51 50 50 107,987 543,618,500 359
04 Oct 2019 0 65 50 55 427,725 2,477,564,900 2,102
07 Oct 2019 0 57 53 54 71,177 395,639,800 511
08 Oct 2019 0 58 53 54 78,257 435,009,000 806
09 Oct 2019 0 55 53 54 40,169 215,196,400 292
10 Oct 2019 0 55 52 54 61,204 327,301,700 260
11 Oct 2019 0 57 53 55 38,067 210,276,600 251
14 Oct 2019 0 56 53 54 98,961 534,466,400 106
15 Oct 2019 0 56 53 54 124,050 670,751,400 213
16 Oct 2019 0 56 53 54 31,558 172,708,500 180
17 Oct 2019 0 56 53 54 24,924 135,230,100 153
18 Oct 2019 0 55 53 53 16,087 86,118,900 115
22 Oct 2019 0 54 52 53 12,675 67,179,700 84
23 Oct 2019 0 56 52 52 105,061 553,011,300 437
24 Oct 2019 0 54 52 52 72,326 378,330,100 1,794
25 Oct 2019 0 57 52 53 151,296 824,833,600 7,993
28 Oct 2019 0 56 52 52 28,628 151,692,200 355
29 Oct 2019 0 54 52 53 36,279 189,866,000 1,054
30 Oct 2019 0 53 52 52 17,728 92,398,300 185
31 Oct 2019 0 53 51 52 31,815 164,204,600 206
01 Nov 2019 0 52 51 52 32,712 167,206,400 175
04 Nov 2019 0 52 50 50 52,213 265,189,100 583
05 Nov 2019 0 53 51 51 58,629 302,894,700 248
06 Nov 2019 0 52 51 51 41,446 212,166,200 97
07 Nov 2019 0 52 50 50 92,846 465,164,900 333
08 Nov 2019 0 51 50 50 51,485 257,427,300 191
13 Nov 2019 0 59 50 54 287,311 1,560,208,200 1,506
14 Nov 2019 0 57 52 53 145,997 794,540,300 899
15 Nov 2019 0 54 51 51 36,594 189,827,500 300
18 Nov 2019 0 53 50 50 73,815 370,899,100 305
19 Nov 2019 0 51 50 51 34,181 170,959,600 223
20 Nov 2019 0 51 50 50 36,717 183,640,600 122
21 Nov 2019 0 50 50 50 3,241 16,205,000 27
25 Nov 2019 0 50 50 50 1,244 6,220,000 24
26 Nov 2019 0 50 50 50 343 1,715,000 12
05 Dec 2019 0 50 50 50 15,598 77,990,000 21
17 Dec 2019 0 50 50 50 473 2,365,000 13
20 Dec 2019 0 50 50 50 48 240,000 9
30 Dec 2019 0 50 50 50 102 510,000 3
08 Jan 2020 0 50 50 50 101 505,000 3
09 Jan 2020 0 50 50 50 286 1,430,000 7
14 Jan 2020 0 50 50 50 536 2,680,000 10
16 Jan 2020 0 50 50 50 2,622 13,110,000 14
20 Jan 2020 0 50 50 50 110 550,000 7
21 Jan 2020 0 50 50 50 68 340,000 10
22 Jan 2020 0 50 50 50 281 1,405,000 8
23 Jan 2020 0 50 50 50 15 75,000 3
24 Jan 2020 0 50 50 50 11 55,000 3
27 Jan 2020 0 50 50 50 22 110,000 3
28 Jan 2020 0 50 50 50 11 55,000 2
30 Jan 2020 0 50 50 50 2 10,000 2
31 Jan 2020 0 50 50 50 24 120,000 3
03 Feb 2020 0 50 50 50 13 65,000 4
04 Feb 2020 0 50 50 50 15 75,000 4
05 Feb 2020 0 50 50 50 2 10,000 2
06 Feb 2020 0 50 50 50 65 325,000 4
07 Feb 2020 0 50 50 50 34 170,000 2
10 Feb 2020 0 50 50 50 43 215,000 6
11 Feb 2020 0 50 50 50 8 40,000 2
14 Feb 2020 0 50 50 50 11 55,000 2
17 Feb 2020 0 50 50 50 42 210,000 4
18 Feb 2020 0 50 50 50 163 815,000 5
19 Feb 2020 0 50 50 50 3,007 15,035,000 3
20 Feb 2020 0 50 50 50 2 10,000 2
21 Feb 2020 0 50 50 50 125 625,000 5
24 Feb 2020 0 50 50 50 177 885,000 4
25 Feb 2020 0 50 50 50 130 650,000 3
26 Feb 2020 0 50 50 50 22 110,000 8
27 Feb 2020 0 50 50 50 114 570,000 2
28 Feb 2020 0 50 50 50 10 50,000 1
02 Mar 2020 0 50 50 50 1,200 6,000,000 3
03 Mar 2020 0 50 50 50 1 5,000 1
04 Mar 2020 0 50 50 50 646 3,230,000 8
05 Mar 2020 0 50 50 50 10 50,000 2
06 Mar 2020 0 50 50 50 16 80,000 3
13 Mar 2020 0 50 50 50 5 25,000 2
16 Mar 2020 0 50 50 50 30 150,000 1
17 Mar 2020 0 50 50 50 3 15,000 1
18 Mar 2020 0 0 0 0 0 0 0
23 Mar 2020 0 0 0 0 0 0 0
24 Mar 2020 0 0 0 0 0 0 0
26 Mar 2020 0 50 50 50 2 10,000 1
30 Mar 2020 0 0 0 0 0 0 0
31 Mar 2020 0 50 50 50 1,190 5,950,000 4
01 Apr 2020 0 50 50 50 18 90,000 2
02 Apr 2020 0 50 50 50 6 30,000 2
03 Apr 2020 0 50 50 50 2,012 10,060,000 5
06 Apr 2020 0 0 0 0 0 0 0
07 Apr 2020 0 50 50 50 120 600,000 3
09 Apr 2020 0 50 50 50 2 10,000 2
13 Apr 2020 0 50 50 50 10 50,000 1
14 Apr 2020 0 50 50 50 131 655,000 4
15 Apr 2020 0 50 50 50 5 25,000 4
17 Apr 2020 0 50 50 50 4 20,000 3
20 Apr 2020 0 0 0 0 0 0 0
21 Apr 2020 0 50 50 50 312 1,560,000 3
22 Apr 2020 0 50 50 50 200 1,000,000 2
23 Apr 2020 0 50 50 50 10 50,000 1
27 Apr 2020 0 50 50 50 51 255,000 2
29 Apr 2020 0 50 50 50 12 60,000 1
30 Apr 2020 0 50 50 50 1 5,000 1
04 May 2020 0 50 50 50 1 5,000 1
05 May 2020 0 50 50 50 68 340,000 2
06 May 2020 0 0 0 0 0 0 0
08 May 2020 0 50 50 50 3 15,000 2
11 May 2020 0 50 50 50 2 10,000 1
12 May 2020 0 50 50 50 2 10,000 2
13 May 2020 0 0 0 0 0 0 0
14 May 2020 0 50 50 50 1 5,000 1
15 May 2020 0 0 0 0 0 0 0
19 May 2020 0 50 50 50 10 50,000 2
20 May 2020 0 50 50 50 100 500,000 1
26 May 2020 0 0 0 0 0 0 0
27 May 2020 0 50 50 50 5 25,000 1
28 May 2020 0 0 0 0 0 0 0
29 May 2020 0 50 50 50 1 5,000 1
02 Jun 2020 0 50 50 50 50 250,000 1
03 Jun 2020 0 50 50 50 313 1,565,000 4
04 Jun 2020 0 50 50 50 310 1,550,000 4
05 Jun 2020 0 50 50 50 1 5,000 1
08 Jun 2020 0 50 50 50 261 1,305,000 5
09 Jun 2020 0 50 50 50 12 60,000 6
10 Jun 2020 0 50 50 50 102 510,000 3
11 Jun 2020 0 50 50 50 17 85,000 3
15 Jun 2020 0 50 50 50 41 205,000 3
16 Jun 2020 0 50 50 50 611 3,055,000 3
17 Jun 2020 0 50 50 50 1 5,000 1
18 Jun 2020 0 0 0 0 0 0 0
22 Jun 2020 0 50 50 50 40 200,000 2
23 Jun 2020 0 0 0 0 0 0 0
24 Jun 2020 0 50 50 50 5 25,000 1
26 Jun 2020 0 50 50 50 55 275,000 7
29 Jun 2020 0 0 0 0 0 0 0
30 Jun 2020 0 50 50 50 3 15,000 1
01 Jul 2020 0 0 0 0 0 0 0
02 Jul 2020 0 0 0 0 0 0 0
03 Jul 2020 0 50 50 50 14 70,000 4
07 Jul 2020 0 50 50 50 2 10,000 2
08 Jul 2020 0 50 50 50 1 5,000 1
09 Jul 2020 0 50 50 50 1 5,000 1
13 Jul 2020 0 50 50 50 433 2,165,000 16
14 Jul 2020 0 50 50 50 72 360,000 1
15 Jul 2020 0 0 0 0 0 0 0
16 Jul 2020 0 50 50 50 20 100,000 2
17 Jul 2020 0 50 50 50 2 10,000 1
20 Jul 2020 0 50 50 50 36 180,000 7
21 Jul 2020 0 50 50 50 500 2,500,000 1
22 Jul 2020 0 0 0 0 0 0 0
23 Jul 2020 0 50 50 50 5 25,000 1
24 Jul 2020 0 50 50 50 1 5,000 1
27 Jul 2020 0 50 50 50 166 830,000 1
28 Jul 2020 0 50 50 50 50 250,000 1
29 Jul 2020 0 50 50 50 40 200,000 1
30 Jul 2020 0 50 50 50 45 225,000 2
03 Aug 2020 0 0 0 0 0 0 0
04 Aug 2020 0 50 50 50 938 4,690,000 3
05 Aug 2020 0 50 50 50 3 15,000 2
06 Aug 2020 0 50 50 50 794 3,970,000 5
10 Aug 2020 0 50 50 50 2 10,000 2
11 Aug 2020 0 50 50 50 5 25,000 2
13 Aug 2020 0 50 50 50 1,500 7,500,000 9
18 Aug 2020 0 50 50 50 60 300,000 1
19 Aug 2020 0 50 50 50 1 5,000 1
24 Aug 2020 0 0 0 0 0 0 0
25 Aug 2020 0 50 50 50 4 20,000 2
26 Aug 2020 0 50 50 50 512 2,560,000 4
27 Aug 2020 0 50 50 50 22 110,000 3
28 Aug 2020 0 50 50 50 21 105,000 3
31 Aug 2020 0 0 0 0 0 0 0
02 Sep 2020 0 0 0 0 0 0 0
03 Sep 2020 0 50 50 50 10,053 50,265,000 11
04 Sep 2020 0 50 50 50 137 685,000 6
08 Sep 2020 0 50 50 50 1,285 6,425,000 21
09 Sep 2020 0 50 50 50 54 270,000 3
15 Sep 2020 0 50 50 50 100 500,000 1
16 Sep 2020 0 50 50 50 902 4,510,000 5
17 Sep 2020 0 50 50 50 1,002 5,010,000 3
18 Sep 2020 0 0 0 0 0 0 0

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 31 May 2019 01 Jul 2019 Active