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 16 Oct 2019
28.08% Scripless = 683,375,000.000
Local Percentage
22.51%
Foreign Percentage
5.57%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 Apr 2019 0 212 129 194 6,262,830 112,741,303,100 28,593
12 Apr 2019 0 260 148 149 26,123,075 588,552,453,200 74,214
15 Apr 2019 0 200 150 200 5,126,554 94,789,584,900 24,518
16 Apr 2019 0 270 149 167 16,130,606 363,156,310,600 62,015
18 Apr 2019 0 195 167 177 1,804,130 32,211,818,600 12,291
22 Apr 2019 0 187 162 168 868,951 15,096,339,500 7,117
23 Apr 2019 0 171 125 131 2,454,133 34,529,210,500 13,496
24 Apr 2019 0 136 105 112 2,049,906 24,015,808,400 10,439
25 Apr 2019 0 114 90 101 2,097,825 21,015,120,700 10,039
26 Apr 2019 0 122 99 114 3,420,663 39,022,619,000 15,576
29 Apr 2019 0 118 107 109 887,071 9,998,017,100 5,870
30 Apr 2019 0 111 103 105 468,006 4,994,380,500 3,577
02 May 2019 0 106 101 101 381,360 3,910,515,800 4,490
03 May 2019 0 107 96 103 547,832 5,543,705,300 10,072
06 May 2019 0 104 98 98 256,295 2,565,851,200 11,040
07 May 2019 0 102 96 97 326,417 3,198,405,900 13,471
08 May 2019 0 100 93 94 270,586 2,559,868,100 16,513
09 May 2019 0 95 88 89 387,869 3,490,736,500 2,278
10 May 2019 0 92 85 86 258,755 2,267,109,100 1,701
13 May 2019 0 97 86 88 1,055,261 9,717,372,500 5,415
14 May 2019 0 90 85 86 234,603 2,047,798,400 1,892
15 May 2019 0 89 82 83 314,002 2,633,562,700 1,649
16 May 2019 0 86 73 75 481,530 3,682,585,500 8,068
17 May 2019 0 77 66 67 346,924 2,396,327,500 3,118
20 May 2019 0 84 65 73 1,503,655 11,618,652,900 10,056
21 May 2019 0 77 70 71 312,217 2,278,614,800 1,878
22 May 2019 0 75 67 70 338,604 2,437,706,700 3,908
23 May 2019 0 77 70 73 377,998 2,791,937,200 2,022
24 May 2019 0 74 70 71 177,811 1,266,418,200 983
27 May 2019 0 76 71 74 299,252 2,193,727,800 10,789
28 May 2019 0 76 71 72 175,693 1,285,525,000 858
29 May 2019 0 73 62 71 65,133 464,236,900 490
31 May 2019 0 74 70 71 78,201 561,053,100 711
10 Jun 2019 0 73 61 70 111,399 783,302,200 713
11 Jun 2019 0 73 68 72 125,712 889,415,800 574
12 Jun 2019 0 73 70 70 157,695 1,111,049,700 871
13 Jun 2019 0 72 68 70 123,874 868,768,700 622
14 Jun 2019 0 84 70 78 1,725,658 13,428,548,300 6,436
17 Jun 2019 0 79 68 74 326,666 2,445,194,400 1,685
18 Jun 2019 0 76 71 71 220,188 1,606,035,800 2,010
19 Jun 2019 0 74 71 72 160,346 1,153,329,700 793
20 Jun 2019 0 74 71 71 130,633 941,526,000 532
21 Jun 2019 0 75 70 72 217,268 1,569,011,600 734
24 Jun 2019 0 79 72 77 464,325 3,528,589,100 1,654
25 Jun 2019 0 77 75 75 140,469 1,059,991,400 640
26 Jun 2019 0 77 73 73 151,067 1,129,760,600 6,604
27 Jun 2019 0 76 73 76 190,267 1,420,118,200 5,276
28 Jun 2019 0 77 74 75 75,082 562,977,100 1,737
01 Jul 2019 0 76 73 73 106,343 791,663,600 10,186
02 Jul 2019 0 76 72 75 293,485 2,184,330,100 11,521
03 Jul 2019 0 88 75 78 1,826,360 14,803,227,400 6,843
04 Jul 2019 0 80 73 75 328,146 2,471,090,200 4,639
05 Jul 2019 0 78 74 74 173,532 1,300,709,400 668
08 Jul 2019 0 76 72 74 180,279 1,328,513,000 1,100
09 Jul 2019 0 75 72 74 142,031 1,051,693,000 6,826
10 Jul 2019 0 76 73 74 101,768 759,834,600 1,312
11 Jul 2019 0 75 73 74 100,780 748,366,500 346
12 Jul 2019 0 77 74 74 201,521 1,518,230,500 2,486
15 Jul 2019 0 76 74 75 218,845 1,633,919,400 584
16 Jul 2019 0 76 74 74 120,607 897,555,700 409
17 Jul 2019 0 76 73 74 189,721 1,410,718,500 428
18 Jul 2019 0 79 74 74 356,377 2,702,904,300 956
19 Jul 2019 0 76 74 75 126,122 944,875,300 2,442
22 Jul 2019 0 76 75 75 52,890 397,702,200 194
23 Jul 2019 0 76 74 75 74,147 554,144,300 238
24 Jul 2019 0 77 74 75 149,328 1,122,784,000 11,682
25 Jul 2019 0 77 75 75 49,698 374,340,000 1,061
26 Jul 2019 0 76 74 74 74,677 561,331,900 3,446
29 Jul 2019 0 77 73 74 340,232 2,546,060,200 2,057
30 Jul 2019 0 75 73 74 71,337 527,010,500 1,460
31 Jul 2019 0 75 73 73 123,840 917,203,400 340
01 Aug 2019 0 76 74 76 190,610 1,431,179,300 468
02 Aug 2019 0 77 74 74 68,886 512,360,100 355
05 Aug 2019 0 75 73 73 83,366 616,080,800 186
06 Aug 2019 0 73 66 69 208,694 1,454,381,100 1,067
07 Aug 2019 0 71 67 68 106,547 728,985,100 3,969
08 Aug 2019 0 74 68 69 152,863 1,080,563,200 529
09 Aug 2019 0 72 69 70 50,809 356,728,500 557
12 Aug 2019 0 72 69 69 45,244 315,348,500 229
13 Aug 2019 0 70 67 69 52,839 361,565,200 265
14 Aug 2019 0 70 68 68 55,739 381,417,500 4,109
15 Aug 2019 0 69 66 67 85,838 577,298,500 1,751
16 Aug 2019 0 69 66 67 62,789 422,091,700 2,681
19 Aug 2019 0 68 65 66 52,827 349,341,700 436
20 Aug 2019 0 68 65 66 44,180 291,385,000 280
21 Aug 2019 0 67 65 65 32,666 213,780,500 2,122
22 Aug 2019 0 66 63 64 63,466 406,465,600 2,043
23 Aug 2019 0 65 62 62 40,860 260,054,700 205
26 Aug 2019 0 63 57 58 169,583 1,005,438,800 625
27 Aug 2019 0 63 57 59 147,025 883,163,900 4,072
28 Aug 2019 0 62 59 59 93,921 567,556,100 2,345
29 Aug 2019 0 60 59 60 23,977 141,909,800 211
30 Aug 2019 0 61 56 57 67,171 389,372,000 373
02 Sep 2019 0 59 55 55 61,387 345,960,300 369
03 Sep 2019 0 57 54 54 69,681 385,621,300 573
04 Sep 2019 0 60 52 57 287,749 1,628,271,100 4,850
05 Sep 2019 0 58 56 56 58,920 334,357,200 629
06 Sep 2019 0 57 54 55 27,363 151,518,700 220
09 Sep 2019 0 56 55 55 9,928 55,051,200 114
10 Sep 2019 0 57 54 57 46,797 261,288,200 299
11 Sep 2019 0 65 57 62 554,961 3,432,876,800 6,279
12 Sep 2019 0 65 60 61 186,537 1,170,466,300 1,441
13 Sep 2019 0 62 58 58 55,390 329,046,600 399
16 Sep 2019 0 59 56 57 40,715 234,058,000 279
17 Sep 2019 0 58 56 57 25,596 145,792,400 195
18 Sep 2019 0 60 57 58 33,493 194,154,700 297
19 Sep 2019 0 59 56 56 27,900 159,147,300 220
20 Sep 2019 0 58 55 56 31,759 177,225,400 253
23 Sep 2019 0 57 55 56 36,613 203,236,000 214
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

Corporate Action

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