Efek Terdaftar

Nusa Konstruksi Enjiniring Tbk, PT (d/h Duta Graha Indah Tbk, PT)

Security name
Nusa Konstruksi Enjiniring Tbk
Issuer
Nusa Konstruksi Enjiniring Tbk, PT (d/h Duta Graha Indah Tbk, PT)
ISIN Code
ID1000108806
Short Code
DGIK
Type
Saham Biasa
Listing Date
December 19, 2007
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
5,541,165,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
5,541,165,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 122 117 121 208,948 2,506,532,700 1,407
04 Apr 2023 0 121 117 117 153,282 1,812,714,500 638
05 Apr 2023 0 117 114 117 249,813 2,884,545,300 1,628
06 Apr 2023 0 116 112 116 190,210 2,175,048,600 1,010
11 Apr 2023 0 118 108 110 505,537 5,715,951,400 1,784
12 Apr 2023 0 115 108 114 446,220 4,973,620,000 1,048
13 Apr 2023 0 141 114 124 1,518,209 19,184,756,400 9,388
14 Apr 2023 0 133 121 126 776,923 9,789,639,600 5,650
17 Apr 2023 0 128 124 125 268,744 3,359,386,600 1,293
18 Apr 2023 0 131 124 126 267,567 3,374,055,600 1,482
26 Apr 2023 0 142 126 134 713,672 9,670,606,900 5,165
27 Apr 2023 0 144 131 140 715,228 9,780,552,700 2,957
28 Apr 2023 0 142 137 138 426,238 5,940,520,600 966
02 May 2023 0 143 136 143 195,073 2,736,934,700 1,218
02 May 2023 0 143 136 143 195,073 2,736,934,700 1,218
02 May 2023 0 143 136 143 195,073 2,736,934,700 1,218
02 May 2023 0 143 136 143 195,073 2,736,934,700 1,218
03 May 2023 0 145 133 135 357,454 4,923,385,400 2,138
04 May 2023 0 138 130 135 189,937 2,543,048,700 1,371
05 May 2023 0 138 133 134 171,009 2,295,552,600 1,100
08 May 2023 0 138 131 135 401,932 5,364,488,600 1,599
09 May 2023 0 144 134 144 542,526 7,447,693,000 2,290
10 May 2023 0 149 141 141 343,701 4,930,294,100 2,806
11 May 2023 0 143 132 133 250,486 3,430,279,400 1,563
12 May 2023 0 136 131 132 199,894 2,671,481,800 1,564
15 May 2023 0 133 125 125 175,316 2,254,716,600 1,324
16 May 2023 0 131 123 130 231,901 2,955,204,300 1,647
17 May 2023 0 132 125 130 404,811 5,218,391,600 1,359
19 May 2023 0 130 126 129 429,856 5,517,790,600 1,279
22 May 2023 0 135 128 134 279,519 3,654,421,300 2,155
23 May 2023 0 137 131 134 201,887 2,707,563,400 1,570
24 May 2023 0 141 134 140 226,862 3,144,766,600 1,733
25 May 2023 0 148 135 140 399,199 5,507,183,600 1,719
26 May 2023 0 140 134 134 361,360 5,002,740,300 998
29 May 2023 0 136 125 125 161,351 2,062,271,100 998
30 May 2023 0 132 125 129 252,050 3,204,173,900 1,854
31 May 2023 0 133 126 132 264,007 3,393,349,300 1,505
05 Jun 2023 0 135 129 133 201,881 2,657,565,900 2,018
06 Jun 2023 0 138 132 134 184,194 2,479,492,700 1,696
07 Jun 2023 0 136 131 135 277,440 3,675,911,500 1,111
08 Jun 2023 0 136 129 129 410,102 5,431,316,700 1,605
09 Jun 2023 0 132 129 131 214,729 2,802,260,400 1,565
12 Jun 2023 0 132 129 131 142,183 1,846,421,400 931
13 Jun 2023 0 132 129 130 107,836 1,402,949,900 827
14 Jun 2023 0 138 129 138 438,465 5,762,601,500 1,977
15 Jun 2023 0 139 132 134 363,169 4,909,040,800 1,464
16 Jun 2023 0 138 131 134 137,510 1,823,259,500 1,613
19 Jun 2023 0 135 130 133 163,347 2,161,114,900 1,701
20 Jun 2023 0 135 130 130 163,340 2,155,130,000 1,452
21 Jun 2023 0 134 129 131 356,998 4,655,332,200 2,187
22 Jun 2023 0 133 129 131 295,978 3,857,348,800 1,573
23 Jun 2023 0 133 130 131 128,462 1,687,607,400 1,654
26 Jun 2023 0 133 130 133 157,813 2,081,221,300 1,738
27 Jun 2023 0 133 128 130 146,536 1,901,447,900 1,444
03 Jul 2023 0 131 128 130 139,701 1,807,096,700 1,445
04 Jul 2023 0 130 125 126 102,739 1,307,716,000 712
05 Jul 2023 0 128 125 127 252,353 3,184,463,200 1,128
06 Jul 2023 0 127 125 127 237,603 2,993,379,500 1,045
07 Jul 2023 0 127 125 127 135,173 1,697,098,300 1,450
10 Jul 2023 0 128 125 127 141,484 1,787,814,000 1,254
11 Jul 2023 0 128 126 127 122,501 1,548,384,100 1,251
12 Jul 2023 0 127 123 125 138,170 1,721,564,300 1,201
13 Jul 2023 0 125 112 117 282,218 3,335,384,800 1,322
14 Jul 2023 0 118 110 113 121,326 1,375,010,800 781
17 Jul 2023 0 123 111 121 499,325 5,846,333,100 1,886
18 Jul 2023 0 122 115 115 344,284 4,034,171,300 1,052
20 Jul 2023 0 117 113 115 89,055 1,022,286,000 923
21 Jul 2023 0 117 113 117 144,632 1,663,797,000 896
24 Jul 2023 0 120 115 119 152,499 1,790,198,500 1,039
25 Jul 2023 0 120 116 117 80,852 950,602,700 724
26 Jul 2023 0 118 113 116 270,136 3,128,908,200 1,057
27 Jul 2023 0 116 113 115 220,262 2,545,217,200 886
28 Jul 2023 0 119 115 116 254,869 2,981,404,200 1,908
31 Jul 2023 0 117 112 112 103,370 1,177,827,100 839
01 Aug 2023 0 113 110 112 106,715 1,190,379,800 899
02 Aug 2023 0 119 112 116 366,661 4,204,786,000 1,480
03 Aug 2023 0 119 115 118 330,964 3,856,386,400 1,358
04 Aug 2023 0 119 116 118 164,636 1,934,807,700 698
07 Aug 2023 0 119 114 116 143,297 1,665,838,900 1,096
08 Aug 2023 0 117 114 114 119,026 1,374,814,800 878
09 Aug 2023 0 115 112 115 322,422 3,650,104,800 1,174
10 Aug 2023 0 116 112 113 302,060 3,457,921,800 1,421
11 Aug 2023 0 115 112 112 120,591 1,361,732,400 931
15 Aug 2023 0 114 111 113 148,615 1,671,912,400 1,362
16 Aug 2023 0 115 111 113 123,435 1,391,646,900 988
18 Aug 2023 0 114 111 113 277,546 3,118,093,400 622
21 Aug 2023 0 115 112 115 325,796 3,691,723,300 870
22 Aug 2023 0 116 113 114 133,826 1,526,325,800 1,032
23 Aug 2023 0 116 113 114 101,364 1,156,080,500 880
24 Aug 2023 0 117 113 114 152,164 1,745,525,100 1,303
25 Aug 2023 0 114 112 114 248,456 2,806,953,500 799
28 Aug 2023 0 114 112 114 253,932 2,867,678,100 785
29 Aug 2023 0 114 112 112 126,207 1,423,665,400 872
30 Aug 2023 0 114 111 112 100,871 1,133,721,700 852
31 Aug 2023 0 114 111 112 115,921 1,302,768,400 931
04 Sep 2023 0 113 112 113 254,690 2,855,150,000 450
05 Sep 2023 0 114 112 112 68,779 774,231,100 356
06 Sep 2023 0 113 110 111 102,211 1,138,785,300 578
07 Sep 2023 0 112 105 107 138,927 1,500,079,100 1,082
08 Sep 2023 0 111 105 109 276,630 2,991,796,100 873
11 Sep 2023 0 110 108 110 180,116 1,963,713,700 457
12 Sep 2023 0 110 106 109 73,601 794,418,400 525
13 Sep 2023 0 109 105 107 112,587 1,199,118,000 715
14 Sep 2023 0 107 103 105 121,731 1,272,267,800 777
15 Sep 2023 0 106 102 106 250,052 2,601,503,900 637
18 Sep 2023 0 106 101 102 271,776 2,804,244,800 615
19 Sep 2023 0 105 101 104 116,968 1,200,058,900 858
20 Sep 2023 0 105 101 103 96,087 982,546,700 751
21 Sep 2023 0 109 102 107 248,276 2,615,463,100 1,814
22 Sep 2023 0 128 105 115 2,074,665 24,000,092,500 20,274
25 Sep 2023 0 116 106 106 518,199 5,643,122,800 2,658
26 Sep 2023 0 113 105 106 362,294 3,928,746,200 2,656
27 Sep 2023 0 112 106 108 437,139 4,758,953,400 2,971
29 Sep 2023 0 109 105 107 203,773 2,181,617,500 2,363
02 Oct 2023 0 115 104 104 1,047,586 11,394,671,500 5,021
03 Oct 2023 0 105 100 100 317,947 3,245,978,300 2,158
04 Oct 2023 0 100 93 96 406,410 3,887,654,500 1,806
05 Oct 2023 0 100 96 98 156,716 1,532,088,500 980
06 Oct 2023 0 99 90 98 244,606 2,310,694,600 1,988
09 Oct 2023 0 98 95 96 126,873 1,219,339,300 924
10 Oct 2023 0 98 90 97 119,675 1,153,020,700 929
11 Oct 2023 0 99 95 97 560,833 5,398,024,600 23,207
12 Oct 2023 0 98 94 95 254,811 2,447,665,800 978
13 Oct 2023 0 95 91 93 145,878 1,359,536,900 732
16 Oct 2023 0 93 84 88 265,578 2,343,040,500 1,571
17 Oct 2023 0 89 72 85 328,976 2,795,144,400 1,232
18 Oct 2023 0 88 76 83 444,213 3,733,386,200 2,689
19 Oct 2023 0 85 77 83 99,997 831,725,700 1,044
20 Oct 2023 0 84 75 81 126,399 1,037,440,500 867
23 Oct 2023 0 82 77 80 173,242 1,373,994,200 1,182
24 Oct 2023 0 83 77 82 132,730 1,079,877,400 1,374
25 Oct 2023 0 85 76 85 301,991 2,498,325,200 1,447
26 Oct 2023 0 87 79 80 332,970 2,780,409,900 1,446
27 Oct 2023 0 83 78 78 142,238 1,128,628,500 1,142
30 Oct 2023 0 83 78 82 233,731 1,888,612,800 1,704
31 Oct 2023 0 82 79 81 125,831 1,012,580,100 1,084
01 Nov 2023 0 81 79 80 205,313 1,641,686,500 683
02 Nov 2023 0 83 79 82 301,017 2,466,175,300 1,285
03 Nov 2023 0 84 81 82 124,804 1,027,580,400 1,241
06 Nov 2023 0 84 81 83 151,693 1,246,542,800 1,032
08 Nov 2023 0 84 81 83 131,770 1,086,784,100 1,149
09 Nov 2023 0 84 80 83 358,102 2,918,920,400 1,746
10 Nov 2023 0 84 81 83 299,762 2,487,686,600 1,133
13 Nov 2023 0 83 80 83 171,107 1,402,670,100 1,078
14 Nov 2023 0 83 80 82 220,676 1,802,452,300 1,062
15 Nov 2023 0 83 81 83 123,973 1,013,697,100 903
16 Nov 2023 0 84 82 84 279,790 2,300,562,500 668
17 Nov 2023 0 84 82 83 220,187 1,827,829,100 634
20 Nov 2023 0 83 80 82 166,898 1,360,491,400 929
21 Nov 2023 0 83 81 83 97,854 802,044,600 560
23 Nov 2023 0 83 81 82 251,685 2,048,750,600 626
27 Nov 2023 0 82 80 82 128,201 1,039,342,100 538
28 Nov 2023 0 82 80 82 80,897 655,033,600 607
29 Nov 2023 0 82 80 81 80,242 649,925,400 676
30 Nov 2023 0 84 80 83 342,736 2,792,369,800 1,604
01 Dec 2023 0 83 81 83 311,414 2,560,134,700 1,385
04 Dec 2023 0 85 82 85 186,518 1,555,163,200 1,342
05 Dec 2023 0 96 85 92 512,887 4,680,001,900 3,663
06 Dec 2023 0 92 86 88 132,458 1,171,097,100 786
07 Dec 2023 0 89 83 85 304,436 2,605,108,400 1,109
08 Dec 2023 0 88 83 87 341,424 2,938,802,100 1,456
11 Dec 2023 0 88 85 86 139,494 1,196,085,400 1,207
12 Dec 2023 0 88 84 88 150,907 1,303,944,800 865
13 Dec 2023 0 91 88 90 256,555 2,287,935,100 1,203
14 Dec 2023 0 90 87 90 136,951 1,216,607,300 897
15 Dec 2023 0 91 89 90 242,563 2,167,205,000 872
18 Dec 2023 0 90 87 88 143,467 1,268,313,300 697
19 Dec 2023 0 94 88 94 224,266 2,043,682,300 1,310
20 Dec 2023 0 96 92 95 167,732 1,569,404,600 1,036
21 Dec 2023 0 95 91 93 237,033 2,194,809,700 1,061
22 Dec 2023 0 95 92 94 233,352 2,163,942,600 750
27 Dec 2023 0 96 93 94 165,391 1,560,791,000 1,358
28 Dec 2023 0 96 93 96 150,543 1,422,938,800 948
29 Dec 2023 0 98 94 96 166,676 1,599,332,800 1,272
02 Jan 2024 0 99 94 97 141,763 1,369,390,700 1,044
03 Jan 2024 0 97 91 92 122,706 1,145,367,600 862
04 Jan 2024 0 93 89 92 237,884 2,157,706,200 1,140
05 Jan 2024 0 93 91 92 201,353 1,849,035,000 914
08 Jan 2024 0 94 90 93 123,306 1,135,008,500 1,023
09 Jan 2024 0 93 90 91 69,785 636,199,000 758
10 Jan 2024 0 92 89 91 111,574 1,009,680,700 721
11 Jan 2024 0 91 87 91 203,104 1,821,512,900 521
12 Jan 2024 0 91 89 90 160,557 1,445,016,300 520
15 Jan 2024 0 91 89 90 90,543 810,900,300 629
16 Jan 2024 0 92 89 91 134,360 1,207,942,200 883
17 Jan 2024 0 91 89 90 89,347 805,796,100 807
18 Jan 2024 0 93 89 92 238,240 2,151,738,000 1,011
19 Jan 2024 0 92 89 91 171,181 1,557,276,600 370
22 Jan 2024 0 91 89 90 66,734 600,540,000 792
23 Jan 2024 0 91 89 90 63,467 570,528,100 198
26 Jan 2024 0 92 90 90 146,912 1,336,159,300 241
29 Jan 2024 0 91 88 89 104,747 929,531,900 973
30 Jan 2024 0 91 88 90 116,456 1,044,060,100 1,059
31 Jan 2024 0 92 90 90 78,098 707,749,700 758
01 Feb 2024 0 91 88 89 100,556 899,835,900 709
02 Feb 2024 0 91 88 89 177,623 1,584,828,700 438
05 Feb 2024 0 92 88 89 175,952 1,581,791,400 1,573
06 Feb 2024 0 91 88 91 73,715 660,577,800 724
07 Feb 2024 0 91 89 89 48,985 440,164,000 402
12 Feb 2024 0 89 87 88 79,410 700,162,700 376
13 Feb 2024 0 91 86 90 102,599 907,585,800 1,440
15 Feb 2024 0 102 89 96 378,416 3,674,255,400 2,500
16 Feb 2024 0 97 91 95 200,633 1,916,602,800 888
19 Feb 2024 0 95 89 91 94,707 869,960,900 495
20 Feb 2024 0 93 90 93 144,878 1,327,728,900 396
21 Feb 2024 0 93 90 91 56,796 519,396,700 326
22 Feb 2024 0 94 89 92 97,100 887,956,100 721
26 Feb 2024 0 93 87 91 223,832 2,019,638,600 861
28 Feb 2024 0 100 90 96 186,456 1,754,628,300 1,506
29 Feb 2024 0 97 94 95 129,018 1,227,598,700 785
01 Mar 2024 0 99 94 94 81,605 783,524,600 563
04 Mar 2024 0 95 92 93 177,817 1,656,234,800 425
05 Mar 2024 0 98 92 94 194,658 1,834,342,000 773
06 Mar 2024 0 96 92 94 73,771 689,269,000 372
07 Mar 2024 0 94 91 94 61,296 570,937,300 269
13 Mar 2024 0 95 89 94 247,493 2,289,467,100 674
14 Mar 2024 0 95 92 94 194,800 1,823,821,000 482
15 Mar 2024 0 97 91 95 93,727 885,469,500 581
18 Mar 2024 0 97 91 94 114,325 1,077,821,900 503
19 Mar 2024 0 95 93 95 89,279 837,171,000 519
20 Mar 2024 0 96 94 94 69,830 659,046,100 399
21 Mar 2024 0 95 93 94 160,941 1,511,309,800 452
22 Mar 2024 0 95 93 94 50,761 477,125,000 247
25 Mar 2024 0 94 93 94 160,739 1,506,356,300 465
26 Mar 2024 0 95 92 94 75,407 702,673,700 363
27 Mar 2024 0 95 92 93 51,159 477,621,200 288

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 May 2023 22 Jun 2023 Active
Proxy Voting   - 05 Jul 2022 28 Jul 2022 Active
Proxy Voting   - 04 Apr 2022 27 Apr 2022 Active
Voluntary Conversion (1 DGIK : 80 IDR) - 14 Jan 2022 Active
Proxy Voting   - 01 Nov 2021 24 Nov 2021 Active
Proxy Voting   - 18 Jun 2021 12 Jul 2021 Active
Proxy Voting   - 02 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 09 Apr 2021 03 May 2021 Active
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
Proxy Voting   - 29 May 2019 24 Jun 2019 Active
Proxy Voting   - 02 May 2018 25 May 2018 Active
Proxy Voting   - 27 Mar 2018 19 Apr 2018 Cancelled
Proxy Voting   - 05 Mar 2018 28 Mar 2018 Cancelled
Proxy Voting   - 12 Sep 2017 05 Oct 2017 Active
Proxy Voting   - 24 Aug 2017 18 Sep 2017 Cancelled
Proxy Voting   - 21 Aug 2017 14 Sep 2017 Cancelled
Proxy Voting   - 26 May 2017 20 Jun 2017 Active
Proxy Voting   - 22 Nov 2016 15 Dec 2016 Active
Proxy Voting   - 10 May 2016 02 Jun 2016 Active
Cash Dividend (1 DGIK : 3.35 IDR) 22 Jun 2015 25 Jun 2015 15 Jul 2015 Active
Proxy Voting   - 21 May 2015 15 Jun 2015 Active
Cash Dividend (1 DGIK : 2.5 IDR) 12 Aug 2014 15 Aug 2014 22 Aug 2014 Active
Proxy Voting   - 20 May 2014 05 Jun 2014 Active
Cash Dividend (1 DGIK : 2 IDR) 12 Aug 2013 15 Aug 2013 23 Aug 2013 Active
Proxy Voting   - 04 Jun 2013 21 Jun 2013 Active
Proxy Voting   - 24 Jul 2012 09 Aug 2012 Active
Proxy Voting   - 21 Mar 2012 09 Apr 2012 Active
Proxy Voting   - 19 Sep 2011 06 Oct 2011 Active
Cash Dividend (1 DGIK : 2.75 IDR) 02 Aug 2011 05 Aug 2011 19 Aug 2011 Active
Proxy Voting   - 10 Jun 2011 28 Jun 2011 Active
Proxy Voting   - 06 May 2011 24 May 2011 Cancelled
Cash Dividend (1 DGIK : 2.5 IDR) 02 Jul 2010 07 Jul 2010 21 Jul 2010 Active
Proxy Voting   - 14 May 2010 31 May 2010 Active
Cash Dividend (1 DGIK : 2.2 IDR) 27 Jul 2009 30 Jul 2009 12 Aug 2009 Active
Proxy Voting   - 08 Jun 2009 24 Jun 2009 Active
Proxy Voting   - 12 Dec 2008 30 Dec 2008 Active
Proxy Voting   - 08 Oct 2008 24 Oct 2008 Cancelled
Cash Dividend (1 DGIK : 2.75 IDR) 17 Jul 2008 22 Jul 2008 06 Aug 2008 Active
Proxy Voting   - 11 Jun 2008 27 Jun 2008 Active