Efek Terdaftar

NUSANTARA INFRASTRUCTURE Tbk, PT

Security name
NUSANTARA INFRASTRUCTURE Tbk
Issuer
NUSANTARA INFRASTRUCTURE Tbk, PT
ISIN Code
ID1000116304
Short Code
META
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
70.00
Current Amount
15,235,671,880.00
Currency
IDR
Form
Electronic
Effective Date ISIN
20 Juli 2010
Activity Sector
TOLL ROAD, AIRPORT, HARBOR & ALLIED PROD.
Number of Securities
17,710,708,194 (Total)
As of 10 Aug 2020
99.98% Scripless = 17,707,980,902.000
Local Percentage
99.76%
Foreign Percentage
0.22%

Graph

Price History

Date Open High Low Close Volume Value Freq
21 Aug 2019 0 204 182 190 11,201 214,722,800 206
27 Aug 2019 0 195 191 191 1,049 20,270,900 28
29 Aug 2019 0 190 187 187 382 7,195,200 12
02 Sep 2019 0 198 188 190 5,784 113,133,300 48
06 Sep 2019 0 196 191 194 1,160 22,506,000 11
10 Sep 2019 0 197 192 195 1,178 22,902,700 17
13 Sep 2019 0 196 195 196 302 5,889,200 5
20 Sep 2019 0 196 195 196 29 565,600 4
24 Sep 2019 0 195 190 190 1,117 21,230,100 16
01 Oct 2019 0 193 192 192 764 14,683,400 32
03 Oct 2019 0 190 188 190 839 15,906,300 15
04 Oct 2019 0 192 189 190 111 2,105,300 6
07 Oct 2019 0 193 189 192 814 15,586,900 14
08 Oct 2019 0 193 192 192 406 7,795,700 3
11 Oct 2019 0 193 191 193 210 4,016,400 5
15 Oct 2019 0 192 188 192 590 11,199,800 14
18 Oct 2019 0 189 189 189 1,800 34,020,000 18
22 Oct 2019 0 191 190 190 1,026 19,496,100 7
24 Oct 2019 0 192 188 191 747 14,191,700 12
25 Oct 2019 0 192 188 190 766 14,560,100 12
29 Oct 2019 0 193 189 190 4,703 90,043,500 28
14 Nov 2019 0 193 188 193 2,108 40,116,400 38
18 Nov 2019 0 194 190 194 461 8,943,000 14
20 Nov 2019 0 194 190 190 899 17,173,300 48
25 Nov 2019 0 192 189 192 528 10,137,000 36
26 Nov 2019 0 192 191 192 830 15,896,000 43
28 Nov 2019 0 191 188 190 1,817 34,353,600 44
02 Dec 2019 0 193 188 191 3,000 57,497,300 46
03 Dec 2019 0 191 191 191 86 1,642,600 5
04 Dec 2019 0 191 180 184 43,193 780,800,300 81
05 Dec 2019 0 188 181 187 254 4,722,700 12
09 Dec 2019 0 189 188 188 875 16,480,000 19
10 Dec 2019 0 190 184 190 3,843 72,732,500 59
13 Dec 2019 0 195 182 195 17,602 341,096,400 99
16 Dec 2019 0 194 190 194 1,545 29,853,700 12
17 Dec 2019 0 198 193 198 13,501 266,686,000 52
18 Dec 2019 0 200 198 200 11,611 232,218,800 30
19 Dec 2019 0 200 192 199 12,418 247,661,200 55
20 Dec 2019 0 199 195 199 4,668 92,837,000 26
23 Dec 2019 0 204 195 204 30,292 617,755,200 34
26 Dec 2019 0 208 193 208 42,716 885,609,600 109
27 Dec 2019 0 220 200 220 282,024 6,201,359,600 108
30 Dec 2019 0 224 200 220 392,870 8,579,748,600 363
02 Jan 2020 0 216 206 206 6,131 127,276,600 45
03 Jan 2020 0 212 204 208 560 11,427,400 9
06 Jan 2020 0 208 204 204 2,358 48,696,000 15
07 Jan 2020 0 206 200 204 2,646 52,966,000 14
08 Jan 2020 0 202 202 202 1,279 25,835,800 9
09 Jan 2020 0 206 200 206 4,860 99,902,000 12
10 Jan 2020 0 206 204 204 3,000 61,260,000 14
13 Jan 2020 0 202 198 198 3,286 65,317,800 21
14 Jan 2020 0 198 198 198 1,107 21,918,600 8
15 Jan 2020 0 197 192 196 4,824 93,510,600 31
16 Jan 2020 0 198 189 189 2,898 55,002,900 31
17 Jan 2020 0 190 188 188 571 10,735,600 10
21 Jan 2020 0 194 185 186 4,705 87,647,400 38
23 Jan 2020 0 190 186 190 202 3,821,800 11
27 Jan 2020 0 190 178 178 7,828 141,333,300 58
28 Jan 2020 0 185 181 185 533 9,853,600 12
29 Jan 2020 0 191 183 191 1,938 36,114,500 35
30 Jan 2020 0 190 183 184 529 9,754,900 18
03 Feb 2020 0 187 178 180 253 4,534,900 23
04 Feb 2020 0 180 179 180 17,138 308,482,100 17
05 Feb 2020 0 202 175 202 9,470 183,147,700 77
06 Feb 2020 0 200 170 170 52,800 942,913,500 321
07 Feb 2020 0 185 169 169 16,231 281,653,100 237
10 Feb 2020 0 172 163 169 7,211 121,096,400 90
11 Feb 2020 0 172 156 156 32,469 522,917,000 141
12 Feb 2020 0 165 150 155 24,988 379,422,200 108
13 Feb 2020 0 155 149 152 17,551 264,654,100 81
14 Feb 2020 0 155 150 152 5,490 82,425,800 35
18 Feb 2020 0 164 150 152 22,530 340,346,900 268
19 Feb 2020 0 153 149 149 19,724 295,477,100 129
21 Feb 2020 0 150 147 147 3,305 48,952,000 46
24 Feb 2020 0 151 145 145 2,801 40,838,900 81
27 Feb 2020 0 153 140 140 12,535 177,590,400 65
28 Feb 2020 0 140 136 136 3,657 50,774,100 47
02 Mar 2020 0 157 136 157 5,270 79,319,100 143
03 Mar 2020 0 183 150 183 11,249 204,580,400 97
06 Mar 2020 0 155 151 154 2,276 34,878,800 22
13 Mar 2020 0 155 136 141 1,233 17,045,600 49
19 Mar 2020 0 135 127 128 1,498 19,441,000 26
26 Mar 2020 0 134 126 128 28,637 369,617,800 61
27 Mar 2020 0 128 125 127 1,468 18,706,600 57
30 Mar 2020 0 130 119 120 5,854 70,252,700 32
31 Mar 2020 0 132 118 120 17,148 206,119,000 38
01 Apr 2020 0 118 116 117 1,903 22,355,000 20
03 Apr 2020 0 117 113 113 11,488 130,028,800 69
06 Apr 2020 0 125 111 111 35,320 399,463,900 121
07 Apr 2020 0 113 109 113 25,272 281,699,300 59
09 Apr 2020 0 114 111 111 34,407 387,970,500 40
13 Apr 2020 0 113 107 107 24,882 271,832,100 66
14 Apr 2020 0 107 105 106 52,845 560,544,600 69
15 Apr 2020 0 106 104 105 34,920 368,794,900 81
17 Apr 2020 0 103 101 101 20,908 212,602,400 79
20 Apr 2020 0 101 99 99 71,157 708,977,000 140
21 Apr 2020 0 100 98 98 21,289 210,266,200 82
23 Apr 2020 0 98 91 91 81,883 776,511,900 192
24 Apr 2020 0 91 85 90 99,676 853,409,300 266
27 Apr 2020 0 109 90 93 25,493 244,540,600 226
28 Apr 2020 0 96 89 96 8,555 81,546,200 81
29 Apr 2020 0 105 91 94 30,158 287,350,900 351
30 Apr 2020 0 96 88 92 9,652 88,956,000 95
04 May 2020 0 93 86 91 3,594 32,428,400 56
06 May 2020 0 91 82 89 4,354 38,379,900 50
08 May 2020 0 92 87 90 2,185 19,885,400 42
11 May 2020 0 97 87 91 30,839 287,468,300 646
12 May 2020 0 94 90 90 6,785 62,128,300 99
13 May 2020 0 91 88 90 3,317 29,536,200 69
14 May 2020 0 93 88 88 2,813 25,233,100 34
18 May 2020 0 90 88 90 4,011 35,299,000 12
19 May 2020 0 92 89 92 837 7,486,500 20
20 May 2020 0 92 89 90 3,492 31,439,400 26
27 May 2020 0 91 88 90 6,473 57,728,400 35
28 May 2020 0 94 89 94 4,145 38,119,200 34
29 May 2020 0 97 91 95 13,814 129,691,000 74
03 Jun 2020 0 103 89 97 31,384 306,344,700 750
04 Jun 2020 0 102 97 100 6,776 67,437,500 92
05 Jun 2020 0 101 97 100 1,619 15,919,800 39
08 Jun 2020 0 118 100 104 47,813 499,630,400 171
09 Jun 2020 0 119 104 114 34,706 389,476,500 172
10 Jun 2020 0 118 107 107 5,523 59,917,100 89
11 Jun 2020 0 113 106 111 6,530 72,026,400 47
12 Jun 2020 0 117 104 104 1,309 13,669,300 42
15 Jun 2020 0 113 106 106 3,433 37,109,400 39
17 Jun 2020 0 111 105 109 1,723 18,473,700 30
18 Jun 2020 0 114 110 111 2,735 30,695,600 48
19 Jun 2020 0 113 106 111 1,193 13,143,400 36
23 Jun 2020 0 115 111 112 1,571 17,535,900 43
26 Jun 2020 0 112 109 109 749 8,227,300 31
30 Jun 2020 0 111 105 105 6,890 73,011,600 45
06 Jul 2020 0 111 106 108 2,517 26,801,100 31
07 Jul 2020 0 111 107 107 1,439 15,510,500 24
08 Jul 2020 0 114 107 112 4,300 46,888,600 44
09 Jul 2020 0 112 110 111 2,172 23,965,300 15
10 Jul 2020 0 110 107 108 5,581 60,375,400 22
15 Jul 2020 0 111 107 108 2,335 25,125,900 31
16 Jul 2020 0 111 109 111 4,863 53,529,300 40
20 Jul 2020 0 114 111 112 6,474 72,728,100 64
21 Jul 2020 0 114 112 112 4,117 46,389,600 61
24 Jul 2020 0 113 108 108 914 10,137,200 21
27 Jul 2020 0 111 108 109 819 9,006,500 26
28 Jul 2020 0 111 106 108 1,937 20,931,100 54
30 Jul 2020 0 115 111 112 10,265 115,845,400 103
03 Aug 2020 0 112 105 106 8,157 87,183,000 140
10 Aug 2020 0 112 109 111 438 4,844,100 25

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 02 Apr 2019 26 Apr 2019 Active
Right Distribution (6 META : 1 META-R ) 11 Dec 2018 13 Dec 2018 14 Dec 2018 Active
Proxy Voting   - 08 Aug 2018 31 Aug 2018 Active
Cash Dividend (1 META : 3 IDR) 22 Jun 2018 27 Jun 2018 27 Jun 2018 Active
Proxy Voting   - 30 Apr 2018 24 May 2018 Active
Cash Dividend (1 META : 2.5 IDR) 26 Apr 2018 02 May 2018 15 May 2018 Active
Cash Dividend (1 META : 7 IDR) 03 Apr 2018 06 Apr 2018 27 Apr 2018 Cancelled
Proxy Voting   - 25 Jan 2018 19 Feb 2018 Active
Proxy Voting   - 30 May 2017 23 Jun 2017 Active
Proxy Voting   - 03 May 2016 27 May 2016 Active
Proxy Voting   - 17 Apr 2015 12 May 2015 Active
Proxy Voting   - 23 May 2014 10 Jun 2014 Active
Proxy Voting   - 07 May 2013 24 May 2013 Active
Proxy Voting   - 31 Jan 2013 18 Feb 2013 Active
Proxy Voting   - 07 May 2012 23 May 2012 Active
Proxy Voting   - 05 Aug 2011 22 Aug 2011 Active
Proxy Voting   - 08 Jun 2011 24 Jun 2011 Active
Proxy Voting   - 17 Jan 2011 02 Feb 2011 Active
Right Distribution (100 META : 168 META-R EXP 03082010 ) 21 Jul 2010 26 Jul 2010 27 Jul 2010 Active
Mandatory Conversion (2 META : 1 META ) - 22 Jul 2010 23 Jul 2010 Active
Mandatory Conversion (2 META : 1 META ) - 15 Jul 2010 16 Jul 2010 Cancelled
Proxy Voting   - 21 Jun 2010 14 Jul 2010 Active
Proxy Voting   - 26 May 2010 11 Jun 2010 Cancelled
Proxy Voting   - 17 Sep 2009 22 Oct 2009 Cancelled
Proxy Voting   - 19 May 2009 05 Jun 2009 Active
Proxy Voting   - 19 May 2008 04 Jun 2008 Active
Proxy Voting   - 27 Aug 2007 12 Sep 2007 Active
Proxy Voting   - 11 Jun 2007 26 Jun 2007 Active
Proxy Voting   - 16 Jan 2007 31 Jan 2007 Active
Proxy Voting   - 14 Aug 2006 30 Aug 2006 Active
Proxy Voting   - 05 Jun 2006 21 Jun 2006 Active
Proxy Voting   - 10 Jun 2005 27 Jun 2005 Active
Proxy Voting   - 26 Oct 2004 11 Nov 2004 Active
Proxy Voting   - 14 Jun 2004 30 Jun 2004 Active
Proxy Voting   - 10 Jun 2003 25 Jun 2003 Active
Proxy Voting   - 30 Apr 2003 19 May 2003 Active
Proxy Voting   - 13 Jun 2002 28 Jun 2002 Active