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 11 Jun 2021
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
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
13 Aug 2020 0 113 112 112 1,112 12,454,800 19
24 Aug 2020 0 113 110 112 3,148 35,086,300 46
25 Aug 2020 0 116 112 113 10,996 125,303,500 83
26 Aug 2020 0 113 111 111 2,662 29,756,700 37
27 Aug 2020 0 113 109 113 2,711 30,111,100 28
28 Aug 2020 0 114 112 112 12,698 142,971,600 49
31 Aug 2020 0 115 112 112 6,817 76,567,000 45
04 Sep 2020 0 110 107 109 10,073 109,137,400 71
07 Sep 2020 0 109 107 107 6,076 65,505,500 46
08 Sep 2020 0 114 105 108 8,738 95,545,900 66
09 Sep 2020 0 108 104 106 8,816 92,942,600 95
15 Sep 2020 0 108 107 107 58 623,200 7
16 Sep 2020 0 107 104 104 2,035 21,334,700 32
18 Sep 2020 0 106 104 105 585 6,117,900 22
21 Sep 2020 0 106 103 103 243 2,523,400 18
22 Sep 2020 0 106 101 105 1,325 13,656,800 29
23 Sep 2020 0 112 104 105 576 6,137,400 17
24 Sep 2020 0 109 102 102 2,697 27,733,200 39
25 Sep 2020 0 106 103 105 1,228 12,873,300 26
28 Sep 2020 0 106 103 103 1,914 20,039,100 25
29 Sep 2020 0 105 103 103 878 9,108,400 27
05 Oct 2020 0 104 103 104 973 10,070,000 12
06 Oct 2020 0 105 104 104 2,329 24,252,200 39
07 Oct 2020 0 105 104 104 1,822 18,981,900 28
08 Oct 2020 0 105 103 104 1,530 15,934,100 31
12 Oct 2020 0 107 105 105 3,097 32,737,200 30
13 Oct 2020 0 105 104 105 7,083 73,866,300 47
14 Oct 2020 0 105 103 104 4,141 43,133,700 34
20 Oct 2020 0 107 105 106 850 9,006,200 16
21 Oct 2020 0 106 106 106 450 4,770,000 10
22 Oct 2020 0 106 101 104 9,005 92,369,700 65
23 Oct 2020 0 107 105 107 2,217 23,442,800 19
26 Oct 2020 0 109 105 109 322 3,476,000 28
02 Nov 2020 0 107 106 106 1,234 13,115,400 15
03 Nov 2020 0 111 107 109 16,956 184,644,800 70
05 Nov 2020 0 120 108 109 38,313 433,781,800 202
06 Nov 2020 0 111 109 111 2,231 24,654,400 54
09 Nov 2020 0 113 107 107 51,990 561,603,800 126
10 Nov 2020 0 111 107 108 39,181 421,625,200 124
11 Nov 2020 0 110 107 107 22,007 237,263,700 68
12 Nov 2020 0 108 107 108 17,719 190,345,200 92
13 Nov 2020 0 108 106 107 5,529 59,201,000 53
16 Nov 2020 0 112 108 110 64,856 714,523,000 437
17 Nov 2020 0 117 110 117 160,670 1,842,101,900 1,053
18 Nov 2020 0 122 115 115 75,864 893,079,100 692
19 Nov 2020 0 121 114 119 104,402 1,238,356,200 599
20 Nov 2020 0 126 120 123 79,555 976,208,300 449
23 Nov 2020 0 135 124 129 126,921 1,623,733,700 471
24 Nov 2020 0 134 128 132 81,728 1,071,561,700 455
25 Nov 2020 0 146 133 143 138,497 1,948,685,100 620
26 Nov 2020 0 150 137 145 72,942 1,060,848,500 432
27 Nov 2020 0 151 138 145 46,683 664,039,300 383
30 Nov 2020 0 146 135 137 71,392 992,986,900 451
01 Dec 2020 0 141 137 139 33,803 470,501,300 195
02 Dec 2020 0 143 139 141 25,313 355,702,200 137
03 Dec 2020 0 142 138 139 26,635 372,027,300 151
04 Dec 2020 0 143 138 139 11,077 153,998,900 123
07 Dec 2020 0 150 139 148 83,191 1,215,437,300 366
08 Dec 2020 0 150 147 150 53,856 802,812,600 163
10 Dec 2020 0 179 147 158 118,338 1,847,714,400 570
11 Dec 2020 0 166 159 162 42,712 692,746,500 259
14 Dec 2020 0 179 162 163 75,100 1,258,101,000 447
15 Dec 2020 0 171 158 160 44,051 709,636,200 276
16 Dec 2020 0 165 159 160 19,812 318,377,200 159
17 Dec 2020 0 164 159 162 57,435 926,211,900 422
18 Dec 2020 0 176 164 169 135,403 2,312,795,800 886
21 Dec 2020 0 200 167 200 1,794,241 33,534,690,000 4,875
22 Dec 2020 0 244 192 226 3,840,356 87,884,788,000 12,953
23 Dec 2020 0 232 212 228 792,008 17,739,618,800 3,251
28 Dec 2020 0 242 218 228 1,525,972 35,293,969,400 4,418
29 Dec 2020 0 254 226 240 3,645,779 87,792,171,200 12,634
30 Dec 2020 0 240 224 224 1,141,200 26,235,385,000 5,540
04 Jan 2021 0 232 210 224 438,156 9,661,731,200 2,235
05 Jan 2021 0 226 218 220 289,505 6,412,162,600 1,613
06 Jan 2021 0 238 208 218 1,035,400 23,317,687,400 4,879
07 Jan 2021 0 232 218 222 844,733 19,190,495,000 3,591
08 Jan 2021 0 228 216 220 567,408 12,545,188,600 2,426
11 Jan 2021 0 224 218 220 408,855 9,061,832,600 1,856
12 Jan 2021 0 224 218 218 272,967 6,013,249,400 1,346
13 Jan 2021 0 232 216 222 654,280 14,712,917,600 2,593
14 Jan 2021 0 246 224 226 2,563,979 60,195,912,000 8,865
15 Jan 2021 0 230 218 222 693,771 15,475,594,400 2,619
18 Jan 2021 0 242 216 220 2,725,482 62,997,183,600 10,151
19 Jan 2021 0 224 206 206 1,265,521 26,398,565,600 4,445
20 Jan 2021 0 212 192 206 704,600 14,120,805,200 3,098
21 Jan 2021 0 218 204 206 494,757 10,432,220,400 2,406
22 Jan 2021 0 210 192 193 467,260 9,176,353,300 2,405
25 Jan 2021 0 193 180 180 400,330 7,242,304,300 1,452
26 Jan 2021 0 180 168 168 625,559 10,563,861,200 2,126
27 Jan 2021 0 164 157 157 627,180 9,891,808,900 1,625
28 Jan 2021 0 157 147 147 528,241 7,890,945,800 1,612
29 Jan 2021 0 150 137 137 575,422 7,999,361,000 1,798
01 Feb 2021 0 155 128 154 792,326 11,055,028,300 3,173
02 Feb 2021 0 164 144 146 402,716 6,052,892,200 1,777
03 Feb 2021 0 157 143 149 211,824 3,186,462,000 1,128
04 Feb 2021 0 163 149 161 583,221 9,209,222,100 3,292
05 Feb 2021 0 166 155 159 324,613 5,189,347,900 1,747
08 Feb 2021 0 169 158 169 404,363 6,618,665,200 2,169
09 Feb 2021 0 171 160 163 356,502 5,896,484,000 1,701
10 Feb 2021 0 165 159 165 139,677 2,255,956,700 735
11 Feb 2021 0 167 160 162 104,058 1,695,107,700 657
15 Feb 2021 0 169 161 162 260,154 4,245,167,200 1,420
16 Feb 2021 0 173 163 169 485,581 8,172,254,100 2,837
17 Feb 2021 0 170 161 162 267,869 4,412,933,000 1,857
18 Feb 2021 0 163 156 158 169,556 2,704,090,600 994
19 Feb 2021 0 158 152 156 167,745 2,583,859,900 1,431
22 Feb 2021 0 164 155 155 139,774 2,211,278,600 1,239
23 Feb 2021 0 158 154 158 72,051 1,123,640,100 860
24 Feb 2021 0 163 155 158 231,090 3,679,195,400 1,051
25 Feb 2021 0 160 156 158 97,408 1,541,138,700 590
26 Feb 2021 0 158 154 157 164,392 2,565,163,200 675
01 Mar 2021 0 162 155 159 230,667 3,643,315,000 712
02 Mar 2021 0 160 156 157 74,759 1,178,682,500 384
03 Mar 2021 0 161 155 159 116,830 1,859,495,800 845
04 Mar 2021 0 160 152 155 105,237 1,635,468,800 599
05 Mar 2021 0 155 151 153 88,752 1,360,070,100 432
08 Mar 2021 0 155 152 152 51,107 783,130,200 383
09 Mar 2021 0 153 148 150 96,020 1,444,507,400 551
10 Mar 2021 0 151 146 150 95,412 1,423,485,400 487
12 Mar 2021 0 154 149 151 83,830 1,262,490,300 720
15 Mar 2021 0 161 150 156 317,089 4,925,536,000 1,535
16 Mar 2021 0 164 156 159 503,085 8,059,236,300 2,736
17 Mar 2021 0 163 153 155 239,531 3,780,875,100 1,518
18 Mar 2021 0 158 154 157 102,603 1,604,254,500 831
19 Mar 2021 0 161 154 160 229,342 3,635,375,400 1,266
22 Mar 2021 0 163 158 158 121,653 1,947,939,300 896
23 Mar 2021 0 160 155 155 90,548 1,418,902,200 511
24 Mar 2021 0 156 150 150 95,991 1,460,514,900 644
25 Mar 2021 0 151 144 147 151,581 2,230,013,200 758
26 Mar 2021 0 150 146 149 40,892 604,504,300 328
29 Mar 2021 0 157 150 150 117,670 1,799,540,600 954
30 Mar 2021 0 152 146 147 57,576 852,064,300 414
31 Mar 2021 0 150 144 145 97,090 1,414,002,800 418
01 Apr 2021 0 149 143 145 46,046 668,155,200 312
05 Apr 2021 0 147 144 145 44,090 641,302,500 214
06 Apr 2021 0 145 141 145 52,086 747,965,100 250
07 Apr 2021 0 146 142 144 44,010 635,289,300 243
08 Apr 2021 0 146 143 144 34,493 498,639,000 226
09 Apr 2021 0 148 144 147 19,401 283,656,000 258
12 Apr 2021 0 147 143 144 37,742 544,494,700 243
13 Apr 2021 0 145 140 142 43,506 616,230,100 358
14 Apr 2021 0 144 140 141 26,937 380,841,100 425
15 Apr 2021 0 143 140 141 32,107 451,994,400 178
16 Apr 2021 0 142 140 140 24,025 337,593,600 250
19 Apr 2021 0 141 138 140 42,261 587,490,500 327
20 Apr 2021 0 141 139 139 19,043 265,621,100 152
21 Apr 2021 0 141 138 138 31,218 434,007,400 237
22 Apr 2021 0 140 138 138 26,600 367,717,300 196
23 Apr 2021 0 140 138 140 23,621 326,647,500 171
26 Apr 2021 0 141 139 139 26,810 373,494,800 211
27 Apr 2021 0 140 138 138 12,747 176,434,100 191
28 Apr 2021 0 140 138 139 17,104 237,336,400 145
29 Apr 2021 0 145 139 141 93,642 1,326,120,300 1,785
30 Apr 2021 0 142 138 139 34,697 483,072,300 322
03 May 2021 0 141 137 140 58,913 816,016,600 439
04 May 2021 0 141 139 141 31,719 443,939,700 349
05 May 2021 0 143 139 140 52,619 739,029,200 366
06 May 2021 0 143 138 141 74,431 1,047,762,300 353
07 May 2021 0 142 139 141 26,074 366,711,000 255
10 May 2021 0 143 139 140 41,201 577,331,500 298
11 May 2021 0 142 139 139 27,560 383,690,300 261
17 May 2021 0 140 135 135 115,185 1,574,279,300 493
18 May 2021 0 138 135 136 39,938 542,883,600 258
19 May 2021 0 137 129 129 49,396 650,207,100 457
20 May 2021 0 133 128 133 35,099 461,033,100 219
21 May 2021 0 136 131 132 23,951 318,510,400 216
24 May 2021 0 136 129 131 33,037 430,093,600 209
25 May 2021 0 133 129 130 26,912 353,589,400 169
27 May 2021 0 134 130 132 25,555 335,145,600 385
28 May 2021 0 132 130 130 10,880 141,723,500 181
31 May 2021 0 133 130 132 35,316 464,098,000 256
02 Jun 2021 0 144 131 138 112,890 1,549,254,800 1,096
03 Jun 2021 0 139 135 135 33,037 448,060,500 353
04 Jun 2021 0 137 133 135 18,373 248,267,100 221
07 Jun 2021 0 136 133 134 25,317 340,216,400 254
08 Jun 2021 0 136 132 134 19,537 260,845,700 169
09 Jun 2021 0 136 132 132 39,348 526,576,200 214
10 Jun 2021 0 135 132 134 25,876 345,290,200 234
11 Jun 2021 0 137 133 136 49,957 676,806,500 364

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 META : 2 IDR) 22 Dec 2020 28 Dec 2020 30 Dec 2020 Active
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