Array ( [0] => Array ( [B] => Array ( [x8] => 2523350000 [x9] => 252335000000 [xid_ins_capco] => SECUR_____0969110000012573833a2802020205 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - PT Pelat Timah Nusantara Tbk
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 16 Aug 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
21 Aug 2018 0 3,800 3,600 3,640 636 238,062,000 202
23 Aug 2018 0 3,650 3,360 3,360 2,520 857,670,000 563
24 Aug 2018 0 3,360 3,230 3,260 1,144 374,709,000 217
27 Aug 2018 0 3,210 3,110 3,110 2,002 629,058,000 326
28 Aug 2018 0 3,120 3,040 3,040 1,063 327,123,000 132
29 Aug 2018 0 3,120 3,030 3,030 2,258 687,293,000 341
30 Aug 2018 0 3,080 2,920 2,960 2,292 686,886,000 381
31 Aug 2018 0 3,000 2,640 2,640 39,055 10,360,522,000 670
03 Sep 2018 0 2,730 2,350 2,360 6,297 1,560,046,000 1,096
04 Sep 2018 0 2,410 2,080 2,090 5,262 1,166,576,000 723
05 Sep 2018 0 2,180 1,705 1,810 4,905 936,422,500 814
06 Sep 2018 0 2,100 1,850 2,000 8,074 1,613,981,000 1,186
07 Sep 2018 0 2,450 2,000 2,260 20,759 4,661,593,000 2,437
10 Sep 2018 0 2,400 2,030 2,170 10,448 2,310,071,000 1,135
12 Sep 2018 0 2,210 2,140 2,140 2,965 645,052,000 394
13 Sep 2018 0 2,240 2,110 2,120 2,635 570,995,000 304
14 Sep 2018 0 2,120 2,000 2,040 4,068 833,896,000 437
17 Sep 2018 0 2,130 2,010 2,020 3,751 775,824,000 487
18 Sep 2018 0 2,020 1,950 1,970 2,203 435,167,500 262
19 Sep 2018 0 2,110 1,970 2,020 2,084 422,937,000 234
20 Sep 2018 0 2,090 2,030 2,060 1,326 273,429,000 168
21 Sep 2018 0 2,300 2,080 2,270 9,527 2,112,311,000 962
24 Sep 2018 0 2,830 2,300 2,830 24,032 6,577,662,000 1,876
25 Sep 2018 0 3,530 2,820 3,480 62,900 21,355,430,000 4,363
26 Sep 2018 0 4,330 3,330 4,330 85,561 32,726,428,000 5,038
27 Sep 2018 0 4,400 3,930 4,110 23,952 10,060,331,000 2,386
28 Sep 2018 0 4,900 3,500 4,900 25,227 11,260,419,000 1,645
01 Oct 2018 0 4,700 3,930 4,130 7,412 3,084,073,000 891
02 Oct 2018 0 4,130 3,870 3,870 2,741 1,083,627,000 477
03 Oct 2018 0 3,890 3,650 3,650 2,694 1,010,820,000 367
04 Oct 2018 0 4,000 3,670 3,840 4,805 1,856,894,000 583
05 Oct 2018 0 3,850 3,650 3,710 915 341,648,000 165
08 Oct 2018 0 4,060 3,810 4,000 6,781 2,702,467,000 726
09 Oct 2018 0 4,040 3,950 3,950 4,253 1,698,668,000 376
10 Oct 2018 0 4,000 3,890 3,900 1,421 559,047,000 175
11 Oct 2018 0 3,840 3,500 3,500 4,879 1,763,122,000 564
12 Oct 2018 0 3,450 3,220 3,370 3,562 1,193,174,000 398
15 Oct 2018 0 3,450 3,300 3,310 1,394 467,769,000 220
16 Oct 2018 0 3,540 3,280 3,400 2,208 757,235,000 227
17 Oct 2018 0 3,560 3,380 3,510 1,519 531,803,000 210
18 Oct 2018 0 3,650 3,510 3,650 1,765 635,244,000 214
19 Oct 2018 0 3,940 3,650 3,830 2,474 948,766,000 478
22 Oct 2018 0 3,950 3,730 3,770 1,995 764,501,000 316
23 Oct 2018 0 3,860 3,680 3,740 2,233 835,195,000 205
24 Oct 2018 0 3,820 3,680 3,710 552 206,739,000 81
25 Oct 2018 0 3,750 3,680 3,680 483 179,282,000 80
26 Oct 2018 0 3,680 3,600 3,640 962 348,848,000 95
29 Oct 2018 0 3,770 3,640 3,650 279 102,651,000 60
30 Oct 2018 0 3,620 3,500 3,500 870 306,760,000 130
31 Oct 2018 0 3,700 3,430 3,600 1,947 698,432,000 160
01 Nov 2018 0 3,580 3,430 3,430 901 314,836,000 134
02 Nov 2018 0 3,560 3,430 3,430 249 86,531,000 53
05 Nov 2018 0 3,500 3,430 3,440 196 67,602,000 39
07 Nov 2018 0 3,550 3,460 3,500 752 263,875,000 62
08 Nov 2018 0 3,580 3,500 3,550 788 278,952,000 65
09 Nov 2018 0 3,550 3,500 3,500 321 112,684,000 30
13 Nov 2018 0 3,520 3,500 3,500 254 89,158,000 23
14 Nov 2018 0 3,550 3,490 3,500 604 212,969,000 50
16 Nov 2018 0 3,550 3,440 3,460 647 224,467,000 57
19 Nov 2018 0 3,550 3,450 3,460 1,140 395,195,000 55
26 Nov 2018 0 3,520 3,480 3,480 408 142,523,000 46
27 Nov 2018 0 3,990 3,480 3,980 4,891 1,904,623,000 607
28 Nov 2018 0 4,350 4,020 4,130 4,423 1,856,992,000 809
29 Nov 2018 0 4,140 3,850 3,960 2,923 1,164,347,000 452
30 Nov 2018 0 4,000 3,400 3,400 2,790 991,613,000 247
03 Dec 2018 0 3,810 3,410 3,600 2,219 805,944,000 327
04 Dec 2018 0 3,800 3,600 3,600 980 361,241,000 222
05 Dec 2018 0 3,690 3,580 3,610 487 176,019,000 107
06 Dec 2018 0 3,690 3,610 3,630 533 194,204,000 86
07 Dec 2018 0 3,800 3,630 3,750 894 334,085,000 261
10 Dec 2018 0 4,020 3,780 3,880 4,679 1,822,913,000 710
11 Dec 2018 0 4,030 3,870 3,890 1,453 570,733,000 278
12 Dec 2018 0 3,980 3,750 3,980 1,272 492,196,000 242
13 Dec 2018 0 3,990 3,860 3,960 2,260 885,684,000 271
14 Dec 2018 0 3,960 3,870 3,910 662 259,647,000 96
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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