Efek Terdaftar

PT Pelat Timah Nusantara Tbk

Security name
Pelat Timah Nusantara Tbk
Issuer
PT Pelat Timah Nusantara Tbk
ISIN Code
ID1000113608
Short Code
NIKL
Type
Saham Biasa
Listing Date
14 Desember 2009
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,523,350,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
2,523,350,000 (Total)
As of 10 Dec 2019
79.90% Scripless = 2,016,253,850.000
Local Percentage
24.38%
Foreign Percentage
55.52%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 4,010 3,810 3,840 1,528 598,626,000 226
18 Dec 2018 0 3,900 3,800 3,840 200 76,730,000 71
19 Dec 2018 0 4,080 3,790 3,990 169,644 65,214,144,000 566
20 Dec 2018 0 4,030 3,890 3,950 3,034 1,202,801,000 255
21 Dec 2018 0 4,080 3,770 4,080 16,216 6,400,233,000 473
26 Dec 2018 0 4,080 3,930 3,970 20,708 8,293,786,000 413
27 Dec 2018 0 4,300 4,000 4,300 17,786 7,506,594,000 895
28 Dec 2018 0 4,300 3,600 3,600 60,781 25,101,695,000 1,509
02 Jan 2019 0 3,600 3,300 3,310 6,489 2,178,873,000 709
03 Jan 2019 0 3,360 3,310 3,310 13,087 4,369,821,000 223
04 Jan 2019 0 3,350 3,310 3,330 25,899 8,599,486,000 222
07 Jan 2019 0 3,450 3,330 3,360 2,225 749,685,000 204
08 Jan 2019 0 3,420 3,290 3,300 1,744 580,738,000 299
09 Jan 2019 0 3,380 3,300 3,340 31,269 10,474,591,000 138
10 Jan 2019 0 3,440 3,330 3,340 1,901 640,685,000 234
11 Jan 2019 0 3,390 3,330 3,340 605 201,990,000 98
14 Jan 2019 0 3,360 3,300 3,320 396 131,358,000 73
15 Jan 2019 0 3,350 3,270 3,290 1,384 456,545,000 182
16 Jan 2019 0 3,320 3,290 3,290 1,039 343,224,000 161
17 Jan 2019 0 3,350 3,290 3,290 1,320 436,487,000 185
18 Jan 2019 0 3,330 3,290 3,290 252 83,212,000 62
21 Jan 2019 0 3,340 3,270 3,300 736 242,211,000 108
22 Jan 2019 0 3,300 3,260 3,270 536 175,577,000 91
23 Jan 2019 0 3,300 3,190 3,220 1,199 388,072,000 197
24 Jan 2019 0 3,300 3,200 3,230 1,057 340,083,000 170
25 Jan 2019 0 3,300 3,220 3,250 501 163,298,000 122
28 Jan 2019 0 3,310 3,250 3,260 318 103,874,000 62
29 Jan 2019 0 3,490 3,260 3,330 1,994 673,292,000 296
30 Jan 2019 0 3,390 3,300 3,300 1,739 579,605,000 163
31 Jan 2019 0 3,350 3,100 3,160 2,588 835,356,000 233
01 Feb 2019 0 3,160 3,020 3,100 857 266,431,000 137
04 Feb 2019 0 3,180 3,050 3,120 1,027 317,731,000 109
06 Feb 2019 0 3,230 3,150 3,150 742 236,570,000 74
07 Feb 2019 0 3,150 3,120 3,140 164 51,403,000 47
08 Feb 2019 0 3,240 3,110 3,150 135 42,257,000 37
11 Feb 2019 0 3,160 3,140 3,140 206 64,885,000 38
12 Feb 2019 0 3,190 3,050 3,060 248 76,320,000 43
13 Feb 2019 0 3,060 3,020 3,060 413 125,942,000 27
14 Feb 2019 0 3,060 3,020 3,020 164 49,684,000 34
15 Feb 2019 0 3,020 2,980 2,980 198 59,342,000 35
18 Feb 2019 0 3,050 2,940 2,990 176 52,722,000 39
19 Feb 2019 0 3,030 2,950 3,000 382 115,056,000 52
20 Feb 2019 0 3,120 2,980 3,000 492 148,655,000 111
21 Feb 2019 0 3,040 3,010 3,010 337 101,913,000 71
22 Feb 2019 0 3,070 2,970 2,980 463 138,733,000 59
25 Feb 2019 0 2,990 2,960 2,970 274 81,547,000 35
26 Feb 2019 0 3,000 2,960 2,960 207 61,504,000 70
27 Feb 2019 0 3,030 2,960 3,000 49 14,566,000 18
28 Feb 2019 0 3,010 2,930 2,990 271 79,944,000 52
01 Mar 2019 0 3,000 2,930 2,940 314 92,570,000 57
04 Mar 2019 0 3,020 2,930 3,020 165 48,943,000 30
05 Mar 2019 0 3,020 2,900 2,930 334 98,183,000 41
08 Mar 2019 0 3,000 2,930 3,000 271 80,974,000 49
11 Mar 2019 0 3,010 2,970 3,000 136 40,768,000 32
12 Mar 2019 0 3,050 2,930 2,930 715 214,125,000 97
13 Mar 2019 0 3,000 2,900 2,990 1,997 589,395,000 59
14 Mar 2019 0 3,020 2,950 2,950 50 14,906,000 19
15 Mar 2019 0 2,990 2,920 2,920 347 102,138,000 36
18 Mar 2019 0 3,190 3,000 3,100 1,778 549,897,000 240
19 Mar 2019 0 3,210 3,100 3,140 770 242,434,000 113
20 Mar 2019 0 3,130 3,050 3,070 164 50,457,000 42
21 Mar 2019 0 3,140 3,040 3,050 591 181,867,000 95
22 Mar 2019 0 3,180 3,050 3,140 733 228,670,000 102
25 Mar 2019 0 3,190 3,080 3,110 1,296 405,472,000 125
26 Mar 2019 0 3,160 3,080 3,090 624 195,532,000 71
28 Mar 2019 0 3,080 2,900 2,900 936 277,788,000 114
29 Mar 2019 0 3,020 2,860 2,860 2,008 586,226,000 250
01 Apr 2019 0 2,860 2,580 2,590 2,409 633,234,000 272
02 Apr 2019 0 2,730 2,530 2,530 820 213,589,000 129
04 Apr 2019 0 2,580 2,500 2,500 283 71,104,000 66
05 Apr 2019 0 2,570 2,450 2,500 418 103,948,000 56
08 Apr 2019 0 2,590 2,450 2,450 208 51,452,000 36
09 Apr 2019 0 2,650 2,410 2,530 486 122,709,000 94
10 Apr 2019 0 2,600 2,440 2,450 337 83,228,000 77
11 Apr 2019 0 2,490 2,400 2,400 813 195,656,000 72
12 Apr 2019 0 2,400 2,350 2,390 356 84,596,000 56
15 Apr 2019 0 2,560 2,480 2,480 212 52,616,000 52
16 Apr 2019 0 2,460 2,210 2,410 363 86,337,000 83
18 Apr 2019 0 2,460 2,420 2,440 85 20,763,000 27
22 Apr 2019 0 2,490 2,420 2,430 107 26,159,000 27
23 Apr 2019 0 2,450 2,390 2,400 69 16,611,000 29
24 Apr 2019 0 2,440 2,400 2,410 170 41,220,000 31
25 Apr 2019 0 2,730 2,440 2,620 3,195 838,890,000 396
26 Apr 2019 0 2,700 2,620 2,640 476 126,717,000 129
29 Apr 2019 0 2,700 2,400 2,450 1,092 273,173,000 128
30 Apr 2019 0 2,510 2,470 2,470 337 83,544,000 64
02 May 2019 0 2,640 2,470 2,500 918 231,750,000 149
03 May 2019 0 2,540 2,460 2,470 365 91,174,000 64
06 May 2019 0 2,470 2,400 2,430 77 18,811,000 25
07 May 2019 0 2,510 2,430 2,430 144 35,081,000 39
08 May 2019 0 2,430 2,400 2,400 76 18,302,000 18
09 May 2019 0 2,440 2,390 2,400 131 31,407,000 25
10 May 2019 0 2,400 2,320 2,340 34 8,061,000 8
13 May 2019 0 2,360 2,300 2,320 221 51,696,000 37
14 May 2019 0 2,390 2,310 2,360 171 39,868,000 29
15 May 2019 0 2,450 2,270 2,300 1,812 420,380,000 56
16 May 2019 0 2,360 2,210 2,220 85 19,124,000 27
17 May 2019 0 2,390 2,120 2,120 2,806 645,830,000 40
20 May 2019 0 2,390 2,120 2,180 620 136,235,000 32
21 May 2019 0 2,300 2,060 2,120 64,732 14,108,434,000 101
22 May 2019 0 2,130 2,030 2,050 127,217 26,454,304,000 53
23 May 2019 0 2,200 2,070 2,170 404 86,743,000 74
27 May 2019 0 2,220 1,900 1,945 212,745 42,848,066,000 652
28 May 2019 0 1,950 1,835 1,835 4,446 842,073,000 397
29 May 2019 0 1,890 1,770 1,775 5,187 939,885,000 365
31 May 2019 0 1,800 1,755 1,760 3,572 631,941,000 316
10 Jun 2019 0 1,850 1,785 1,810 3,587 657,399,000 292
11 Jun 2019 0 1,975 1,790 1,795 8,591 1,588,035,000 846
12 Jun 2019 0 1,845 1,770 1,785 3,463 622,825,500 438
13 Jun 2019 0 1,995 1,805 1,930 17,036 3,259,219,000 1,525
14 Jun 2019 0 2,070 1,925 1,975 16,778 3,326,985,500 1,336
17 Jun 2019 0 2,010 1,830 1,830 7,295 1,398,129,000 700
18 Jun 2019 0 1,880 1,775 1,800 2,937 532,604,000 410
19 Jun 2019 0 1,860 1,765 1,780 5,680 1,026,694,500 469
20 Jun 2019 0 1,845 1,780 1,805 35,931 6,463,247,000 318
21 Jun 2019 0 1,825 1,635 1,700 7,950 1,379,383,000 514
24 Jun 2019 0 1,730 1,580 1,600 8,515 1,388,240,000 791
25 Jun 2019 0 1,695 1,570 1,600 7,672 1,241,117,500 1,016
26 Jun 2019 0 1,620 1,500 1,500 8,656 1,339,272,000 770
27 Jun 2019 0 1,540 1,380 1,400 13,525 1,957,593,500 1,179
28 Jun 2019 0 1,460 1,350 1,350 7,959 1,110,531,500 692
01 Jul 2019 0 1,390 1,320 1,345 8,638 1,160,793,500 753
02 Jul 2019 0 1,395 1,290 1,295 9,131 1,226,274,000 868
03 Jul 2019 0 1,320 1,225 1,230 6,182 775,793,000 573
04 Jul 2019 0 1,270 1,235 1,250 6,370 792,407,000 375
05 Jul 2019 0 1,360 1,205 1,220 8,157 1,021,350,500 580
08 Jul 2019 0 1,435 1,220 1,340 31,384 4,273,150,500 2,022
09 Jul 2019 0 1,410 1,310 1,310 19,376 2,613,868,500 1,161
10 Jul 2019 0 1,330 1,270 1,280 7,178 932,895,500 500
11 Jul 2019 0 1,330 1,250 1,255 5,591 714,415,500 451
12 Jul 2019 0 1,270 1,210 1,225 8,109 994,164,000 488
15 Jul 2019 0 1,345 1,230 1,295 12,216 1,588,676,000 836
16 Jul 2019 0 1,320 1,260 1,270 3,643 469,570,500 437
17 Jul 2019 0 1,285 1,235 1,250 2,461 308,976,000 190
18 Jul 2019 0 1,260 1,215 1,220 4,738 583,204,000 432
19 Jul 2019 0 1,320 1,225 1,255 9,293 1,184,158,500 750
22 Jul 2019 0 1,440 1,240 1,375 45,322 6,101,699,500 2,505
23 Jul 2019 0 1,715 1,380 1,620 194,448 31,431,191,000 8,645
24 Jul 2019 0 1,665 1,475 1,520 54,045 8,408,045,000 2,856
25 Jul 2019 0 1,645 1,515 1,530 41,709 6,537,323,500 1,878
26 Jul 2019 0 1,530 1,440 1,440 11,319 1,661,193,000 804
29 Jul 2019 0 1,530 1,360 1,390 10,261 1,445,926,000 762
30 Jul 2019 0 1,420 1,340 1,345 10,738 1,465,837,000 693
31 Jul 2019 0 1,365 1,280 1,330 10,296 1,352,427,500 732
01 Aug 2019 0 1,570 1,335 1,500 42,900 6,309,074,000 3,036
02 Aug 2019 0 1,520 1,420 1,420 7,974 1,159,913,000 730
05 Aug 2019 0 1,420 1,350 1,350 6,058 827,689,500 468
06 Aug 2019 0 1,320 1,225 1,295 12,960 1,659,621,500 938
07 Aug 2019 0 1,350 1,280 1,285 5,531 722,272,500 493
08 Aug 2019 0 1,440 1,280 1,340 19,318 2,657,849,500 1,235
09 Aug 2019 0 1,455 1,350 1,375 20,300 2,841,694,000 1,094
12 Aug 2019 0 1,425 1,320 1,325 43,984 6,060,181,500 1,672
13 Aug 2019 0 1,325 1,275 1,300 49,494 6,539,359,000 728
14 Aug 2019 0 1,355 1,310 1,330 13,599 1,812,876,500 710
15 Aug 2019 0 1,335 1,290 1,300 4,562 596,067,000 435
16 Aug 2019 0 1,340 1,280 1,295 7,743 1,014,289,000 611
19 Aug 2019 0 1,305 1,240 1,250 10,845 1,372,187,000 826
20 Aug 2019 0 1,345 1,250 1,310 25,810 3,394,974,500 1,138
21 Aug 2019 0 1,450 1,325 1,395 72,199 10,079,904,500 3,585
22 Aug 2019 0 1,430 1,300 1,300 22,187 3,063,477,000 1,312
23 Aug 2019 0 1,320 1,240 1,285 8,402 1,070,817,000 613
26 Aug 2019 0 1,285 1,240 1,265 6,590 828,918,500 534
27 Aug 2019 0 1,300 1,255 1,260 10,357 1,314,803,500 344
28 Aug 2019 0 1,335 1,260 1,325 18,743 2,438,029,500 927
29 Aug 2019 0 1,415 1,285 1,290 32,902 4,455,026,500 1,771
30 Aug 2019 0 1,330 1,240 1,275 10,919 1,389,249,500 657
02 Sep 2019 0 1,330 1,275 1,305 20,262 2,636,783,500 1,038
03 Sep 2019 0 1,315 1,265 1,265 10,266 1,317,715,500 482
04 Sep 2019 0 1,290 1,255 1,255 8,566 1,083,545,500 513
05 Sep 2019 0 1,285 1,255 1,280 10,414 1,325,111,500 499
06 Sep 2019 0 1,300 1,255 1,275 7,735 985,722,000 366
09 Sep 2019 0 1,290 1,265 1,265 5,411 688,934,000 318
10 Sep 2019 0 1,280 1,260 1,260 5,310 673,558,500 294
11 Sep 2019 0 1,280 1,260 1,265 5,227 662,751,500 387
12 Sep 2019 0 1,285 1,265 1,270 7,779 990,413,000 348
13 Sep 2019 0 1,365 1,255 1,295 41,657 5,468,244,500 1,943
16 Sep 2019 0 1,305 1,250 1,255 10,983 1,385,078,500 533
17 Sep 2019 0 1,275 1,250 1,265 3,301 416,911,500 238
18 Sep 2019 0 1,280 1,260 1,260 3,378 426,937,000 245
19 Sep 2019 0 1,280 1,250 1,250 5,870 738,624,000 269
20 Sep 2019 0 1,255 1,205 1,220 13,947 1,700,965,500 608
23 Sep 2019 0 1,230 1,105 1,160 13,106 1,534,435,500 789
24 Sep 2019 0 1,160 1,070 1,085 8,914 974,890,500 522
25 Sep 2019 0 1,130 1,075 1,090 3,374 369,822,500 216
26 Sep 2019 0 1,135 1,090 1,115 3,629 402,812,000 239
27 Sep 2019 0 1,125 1,095 1,100 1,235 136,578,000 112
30 Sep 2019 0 1,100 1,000 1,040 3,387 351,279,000 212
01 Oct 2019 0 1,065 1,015 1,030 1,663 172,676,000 186
02 Oct 2019 0 1,045 990 995 5,359 535,357,500 365
03 Oct 2019 0 995 930 940 5,989 566,887,000 378
04 Oct 2019 0 1,035 940 980 8,507 843,299,000 493
07 Oct 2019 0 1,025 940 940 4,002 388,271,000 228
08 Oct 2019 0 975 910 915 3,049 286,401,000 231
09 Oct 2019 0 940 915 920 2,435 224,409,500 169
10 Oct 2019 0 940 915 920 2,019 186,373,000 143
11 Oct 2019 0 1,020 920 990 10,345 1,006,996,000 728
14 Oct 2019 0 1,035 980 990 6,186 619,572,500 374
15 Oct 2019 0 1,020 985 1,010 2,544 255,434,000 208
16 Oct 2019 0 1,025 975 990 2,533 252,753,500 187
17 Oct 2019 0 1,005 990 995 1,301 129,583,500 82
18 Oct 2019 0 1,020 970 985 4,626 459,150,000 202
21 Oct 2019 0 985 965 975 3,054 297,111,000 201
22 Oct 2019 0 1,025 975 1,005 6,338 633,951,000 330
23 Oct 2019 0 1,040 1,005 1,020 8,299 842,233,500 347
24 Oct 2019 0 1,035 1,005 1,020 4,176 425,577,000 227
25 Oct 2019 0 1,040 1,010 1,020 4,628 472,244,500 169
28 Oct 2019 0 1,020 990 995 3,162 318,337,500 132
29 Oct 2019 0 1,015 995 1,005 1,824 182,587,000 111
30 Oct 2019 0 1,030 995 1,010 1,490 149,900,000 111
31 Oct 2019 0 1,015 990 995 1,204 119,948,500 91
01 Nov 2019 0 990 975 975 1,391 136,204,000 97
04 Nov 2019 0 995 950 960 2,116 204,918,000 113
05 Nov 2019 0 970 950 950 1,575 150,295,500 99
06 Nov 2019 0 950 915 930 3,429 316,845,500 200
07 Nov 2019 0 930 905 930 3,431 313,523,000 116
08 Nov 2019 0 950 915 915 606 56,329,500 75
11 Nov 2019 0 930 890 890 2,413 216,171,500 133
12 Nov 2019 0 905 870 870 1,053 92,241,500 99
13 Nov 2019 0 925 870 900 2,988 264,985,000 198
14 Nov 2019 0 915 875 875 1,375 123,214,500 95
15 Nov 2019 0 915 880 900 951 85,499,500 70
18 Nov 2019 0 905 890 895 1,206 107,768,000 56
19 Nov 2019 0 895 850 855 5,092 440,016,500 161
20 Nov 2019 0 855 815 820 2,057 170,473,000 155
21 Nov 2019 0 850 765 780 5,082 406,344,000 135
22 Nov 2019 0 780 700 715 5,880 425,542,500 246
25 Nov 2019 0 735 665 680 4,927 338,481,500 263
26 Nov 2019 0 700 665 670 2,975 203,106,000 155
27 Nov 2019 0 670 585 605 8,693 524,522,000 328
28 Nov 2019 0 610 520 525 9,463 517,766,500 280
29 Nov 2019 0 580 500 525 13,954 749,814,000 790
02 Dec 2019 0 655 530 655 54,772 3,509,927,500 1,588
03 Dec 2019 0 700 580 590 39,896 2,485,965,500 1,447
04 Dec 2019 0 605 498 500 24,185 1,294,855,500 745
05 Dec 2019 0 515 460 460 20,434 994,355,700 659
06 Dec 2019 0 468 426 428 16,488 726,264,600 586
09 Dec 2019 0 468 360 364 69,509 2,791,069,400 1,726
10 Dec 2019 0 374 332 340 34,922 1,221,546,800 1,029

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Oct 2019 14 Nov 2019 Active
Proxy Voting   - 06 Sep 2019 01 Oct 2019 Active
Proxy Voting   - 01 Mar 2019 26 Mar 2019 Active
Proxy Voting   - 06 Mar 2018 29 Mar 2018 Active
Proxy Voting   - 24 Feb 2017 21 Mar 2017 Active
Proxy Voting   - 03 May 2016 27 May 2016 Active
Proxy Voting   - 07 Mar 2016 31 Mar 2016 Active
Proxy Voting   - 03 Mar 2015 26 Mar 2015 Active
Cash Dividend (1 NIKL : .48 IDR) 29 Apr 2014 05 May 2014 16 May 2014 Active
Proxy Voting   - 10 Mar 2014 26 Mar 2014 Active
Proxy Voting   - 08 Mar 2013 27 Mar 2013 Active
Proxy Voting   - 27 Mar 2012 12 Apr 2012 Active
Cash Dividend (1 NIKL : 10 IDR) 27 Apr 2011 02 May 2011 12 May 2011 Active
Proxy Voting   - 14 Mar 2011 30 Mar 2011 Active
Cash Dividend (1 NIKL : 6 IDR) 30 Apr 2010 05 May 2010 20 May 2010 Active
Proxy Voting   - 08 Mar 2010 24 Mar 2010 Active