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
July 20, 2010
Activity Sector
TOLL ROAD, AIRPORT, HARBOR & ALLIED PROD.
Number of Securities
17,710,708,194 (Total)
As of 15 Jan 2021
99.98% Scripless = 17,707,980,902.000
Local Percentage
99.78%
Foreign Percentage
0.21%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
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

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