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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
11 Dec 2019 0 382 328 328 228,563 8,048,290,400 3,551
12 Dec 2019 0 352 302 302 237,249 7,788,875,000 3,644
16 Dec 2019 0 328 298 310 77,835 2,402,795,400 1,652
17 Dec 2019 0 386 310 386 499,772 17,773,948,800 6,436
18 Dec 2019 0 482 384 482 941,070 41,957,199,600 13,319
19 Dec 2019 0 600 490 600 629,122 35,724,683,400 9,301
20 Dec 2019 0 725 490 610 898,151 57,215,554,300 17,108
23 Dec 2019 0 675 585 610 193,600 12,330,274,000 4,311
26 Dec 2019 0 630 530 530 104,918 6,004,969,500 2,992
27 Dec 2019 0 660 525 660 346,853 21,794,821,500 6,436
30 Dec 2019 0 810 675 675 928,856 69,929,962,000 18,156
02 Jan 2020 0 780 660 760 358,887 26,399,299,500 7,298
03 Jan 2020 0 815 755 775 230,293 18,071,052,500 5,115
06 Jan 2020 0 780 715 720 90,100 6,708,324,500 2,609
07 Jan 2020 0 775 715 740 81,269 6,097,840,500 2,140
08 Jan 2020 0 755 655 690 97,661 6,855,355,000 2,577
09 Jan 2020 0 775 655 740 218,262 16,189,641,000 4,877
10 Jan 2020 0 760 700 715 69,526 5,007,614,500 2,214
13 Jan 2020 0 725 650 675 75,347 5,107,638,000 2,050
14 Jan 2020 0 690 530 585 228,227 13,387,388,000 4,448
15 Jan 2020 0 590 530 540 71,051 3,904,098,500 1,819
16 Jan 2020 0 675 520 675 320,024 20,632,545,500 5,505
17 Jan 2020 0 750 650 670 380,091 27,105,389,500 7,746
20 Jan 2020 0 710 635 645 59,731 4,016,140,000 2,093
21 Jan 2020 0 690 625 650 84,353 5,596,778,500 2,251
22 Jan 2020 0 660 595 610 46,590 2,882,622,000 1,394
23 Jan 2020 0 720 590 695 349,301 23,393,442,500 6,374
24 Jan 2020 0 730 665 675 397,145 27,875,186,500 7,416
27 Jan 2020 0 715 620 640 227,649 15,425,185,000 4,499
28 Jan 2020 0 660 610 615 49,617 3,115,177,000 1,460
29 Jan 2020 0 655 610 625 38,116 2,382,429,000 938
30 Jan 2020 0 635 580 585 38,906 2,338,245,500 1,012
31 Jan 2020 0 630 580 590 54,022 3,259,856,500 1,676
03 Feb 2020 0 610 540 550 34,321 1,918,655,500 1,012
04 Feb 2020 0 570 545 550 37,574 2,091,375,500 810
05 Feb 2020 0 570 498 510 74,184 3,899,736,800 1,663
06 Feb 2020 0 600 505 560 317,940 17,766,267,500 5,193
07 Feb 2020 0 565 525 530 68,960 3,790,116,000 1,267
10 Feb 2020 0 550 520 525 29,104 1,553,100,000 849
11 Feb 2020 0 555 520 520 42,417 2,276,004,000 896
12 Feb 2020 0 540 510 515 16,248 851,302,000 409
13 Feb 2020 0 530 478 482 72,341 3,560,589,400 1,473
14 Feb 2020 0 510 480 482 68,530 3,376,735,700 1,552
17 Feb 2020 0 496 478 480 20,022 970,421,400 603
18 Feb 2020 0 486 472 474 23,227 1,106,889,400 620
19 Feb 2020 0 505 474 490 56,274 2,773,974,800 1,361
20 Feb 2020 0 505 478 482 30,034 1,468,619,000 967
21 Feb 2020 0 488 474 476 12,587 601,999,800 467
24 Feb 2020 0 476 428 432 36,394 1,622,271,200 1,076
25 Feb 2020 0 434 410 418 19,074 804,891,400 576
26 Feb 2020 0 418 390 390 24,565 994,527,800 630
27 Feb 2020 0 398 338 338 26,247 944,996,800 920
28 Feb 2020 0 338 298 326 38,688 1,189,963,600 794
02 Mar 2020 0 406 334 384 222,076 8,490,801,800 5,020
03 Mar 2020 0 480 390 480 272,585 12,241,112,200 5,409
04 Mar 2020 0 515 460 464 277,192 13,433,020,700 5,736
05 Mar 2020 0 555 452 490 364,733 18,615,087,000 5,858
06 Mar 2020 0 510 476 482 84,720 4,177,075,400 2,020
09 Mar 2020 0 484 402 420 48,080 2,075,914,000 1,486
10 Mar 2020 0 446 408 424 51,236 2,212,199,200 1,567
11 Mar 2020 0 436 382 386 31,861 1,297,982,000 887
12 Mar 2020 0 384 348 348 20,853 732,617,000 545
13 Mar 2020 0 358 324 338 36,064 1,215,503,200 1,163
16 Mar 2020 0 340 316 316 27,460 887,030,600 713
17 Mar 2020 0 310 294 294 22,178 654,694,800 512
18 Mar 2020 0 310 274 274 33,063 931,044,400 970
19 Mar 2020 0 256 256 256 2,544 65,126,400 81
20 Mar 2020 0 280 240 264 60,868 1,618,389,800 1,712
23 Mar 2020 0 324 246 310 184,648 5,515,799,400 4,873
24 Mar 2020 0 368 310 362 237,199 8,176,426,200 5,577
26 Mar 2020 0 448 364 448 245,110 10,085,635,800 5,183
27 Mar 2020 0 525 418 420 232,889 11,146,827,700 5,528
30 Mar 2020 0 430 392 392 18,194 718,001,000 403
31 Mar 2020 0 442 392 408 51,158 2,156,609,400 1,464
01 Apr 2020 0 424 392 392 41,896 1,719,545,200 1,188
02 Apr 2020 0 412 366 400 28,554 1,127,485,800 833
03 Apr 2020 0 424 406 408 20,186 830,060,200 560
06 Apr 2020 0 436 412 424 24,418 1,029,747,800 663
07 Apr 2020 0 446 416 428 32,180 1,387,093,600 742
08 Apr 2020 0 458 416 418 71,859 3,164,678,000 1,819
09 Apr 2020 0 440 414 424 17,880 758,404,800 632
13 Apr 2020 0 446 424 438 33,890 1,478,652,800 871
14 Apr 2020 0 482 424 482 93,445 4,308,612,000 2,189
15 Apr 2020 0 500 450 450 71,088 3,315,263,200 1,851
17 Apr 2020 0 440 418 432 9,664 416,869,800 392
20 Apr 2020 0 452 428 430 20,980 922,250,800 759
21 Apr 2020 0 430 404 406 12,111 496,842,400 480
22 Apr 2020 0 434 390 414 36,583 1,532,529,600 1,236
23 Apr 2020 0 424 410 414 13,973 582,293,600 414
24 Apr 2020 0 418 404 404 12,403 508,188,400 400
27 Apr 2020 0 410 400 406 7,416 299,397,400 296
28 Apr 2020 0 410 398 400 9,315 373,356,000 313
29 Apr 2020 0 406 398 400 6,067 243,582,400 190
30 Apr 2020 0 414 400 402 14,217 577,882,200 413
04 May 2020 0 410 396 410 7,503 304,348,400 305
05 May 2020 0 466 410 454 320,960 14,323,174,800 9,729
06 May 2020 0 470 424 424 108,869 4,885,713,200 5,063
08 May 2020 0 434 412 422 15,960 675,090,600 625
11 May 2020 0 436 420 428 13,899 594,057,200 406
12 May 2020 0 430 408 410 11,894 495,284,400 440
13 May 2020 0 418 404 414 4,750 195,612,800 147
14 May 2020 0 420 404 408 6,182 255,159,000 213
15 May 2020 0 414 400 402 7,342 295,947,200 243
18 May 2020 0 418 402 410 8,866 362,635,000 272
19 May 2020 0 420 412 414 6,528 271,527,600 247
20 May 2020 0 424 410 414 3,811 158,313,000 169
26 May 2020 0 414 404 412 4,282 175,314,600 187
27 May 2020 0 422 410 412 5,025 208,090,400 264
28 May 2020 0 416 410 410 6,921 285,480,200 281
29 May 2020 0 418 406 406 5,630 231,180,600 212
02 Jun 2020 0 412 406 408 5,211 213,044,600 202
03 Jun 2020 0 448 410 432 53,277 2,279,287,600 1,315
04 Jun 2020 0 440 418 420 27,688 1,194,390,400 699
05 Jun 2020 0 436 414 430 16,287 699,601,600 451
08 Jun 2020 0 456 430 446 37,857 1,683,625,800 777
09 Jun 2020 0 555 446 555 362,675 19,262,511,700 3,832
10 Jun 2020 0 630 520 520 488,017 28,519,199,000 8,203
11 Jun 2020 0 525 484 484 57,132 2,783,792,100 1,199
12 Jun 2020 0 474 452 470 29,030 1,335,737,400 864
15 Jun 2020 0 560 450 490 176,609 9,143,166,100 4,046
16 Jun 2020 0 515 494 505 39,957 2,014,792,400 843
17 Jun 2020 0 520 500 505 16,893 854,924,000 366
18 Jun 2020 0 525 500 505 15,595 798,987,500 409
19 Jun 2020 0 515 490 492 13,677 684,162,400 342
22 Jun 2020 0 498 472 482 10,790 519,326,400 432
23 Jun 2020 0 498 482 484 6,351 307,825,600 184
24 Jun 2020 0 505 488 490 11,167 551,825,400 398
25 Jun 2020 0 498 480 484 9,137 443,016,000 285
26 Jun 2020 0 505 486 486 11,600 571,639,500 332
29 Jun 2020 0 492 478 482 4,115 198,334,800 195
30 Jun 2020 0 492 476 480 6,854 331,856,400 249
01 Jul 2020 0 486 476 476 3,166 151,700,400 178
02 Jul 2020 0 490 476 482 5,573 269,235,000 237
03 Jul 2020 0 515 484 500 37,648 1,887,452,000 790
06 Jul 2020 0 510 490 496 16,012 793,607,900 433
07 Jul 2020 0 510 492 492 15,906 793,621,200 312
08 Jul 2020 0 496 488 488 7,447 367,139,400 235
09 Jul 2020 0 505 480 505 51,564 2,552,176,100 984
10 Jul 2020 0 530 490 492 42,532 2,155,308,300 1,114
13 Jul 2020 0 520 492 500 23,881 1,199,443,500 463
14 Jul 2020 0 625 500 625 972,086 58,886,243,500 10,861
15 Jul 2020 0 655 585 585 132,212 8,005,309,500 1,682
16 Jul 2020 0 570 545 545 276,402 15,179,547,000 2,714
17 Jul 2020 0 565 525 540 96,898 5,309,537,000 2,002
20 Jul 2020 0 575 525 550 126,302 7,012,568,000 2,356
21 Jul 2020 0 660 560 625 779,102 48,295,187,000 10,736
22 Jul 2020 0 780 625 780 1,178,262 85,800,008,000 15,809
23 Jul 2020 0 965 730 930 1,432,075 127,443,584,000 21,502
24 Jul 2020 0 1,130 865 865 843,355 82,373,098,500 14,855
27 Jul 2020 0 885 805 805 108,130 8,833,117,500 2,433
28 Jul 2020 0 985 750 925 904,017 82,538,690,500 13,341
29 Jul 2020 0 935 865 865 168,954 14,979,136,000 3,701
30 Jul 2020 0 925 855 865 120,836 10,763,026,000 3,188
03 Aug 2020 0 905 805 805 98,035 8,098,751,500 2,441
04 Aug 2020 0 865 805 810 54,941 4,528,183,500 1,575
05 Aug 2020 0 935 810 910 434,533 38,768,128,000 8,559
06 Aug 2020 0 980 900 900 383,668 36,170,963,000 7,138
07 Aug 2020 0 945 890 900 132,476 12,104,214,000 2,722
10 Aug 2020 0 920 890 900 39,528 3,552,543,000 1,116
11 Aug 2020 0 920 885 885 42,065 3,767,472,500 915
12 Aug 2020 0 890 865 865 36,133 3,142,028,000 939
13 Aug 2020 0 885 860 865 14,656 1,271,639,000 487
14 Aug 2020 0 905 845 875 101,160 8,944,859,000 2,086
18 Aug 2020 0 900 860 875 39,296 3,457,968,000 944
19 Aug 2020 0 885 860 860 21,248 1,834,530,500 564
24 Aug 2020 0 875 845 850 29,985 2,564,490,000 693
25 Aug 2020 0 975 850 915 366,099 33,861,948,000 6,513
26 Aug 2020 0 935 870 890 140,225 12,763,938,500 3,413
27 Aug 2020 0 920 865 890 55,954 4,994,589,500 1,290
28 Aug 2020 0 905 890 900 43,630 3,922,249,000 999
31 Aug 2020 0 915 840 840 66,961 5,817,613,000 1,607
01 Sep 2020 0 875 805 855 48,795 4,128,612,500 1,176
02 Sep 2020 0 870 855 860 20,079 1,730,502,000 557
03 Sep 2020 0 875 840 855 17,047 1,450,456,500 586
04 Sep 2020 0 880 820 840 47,239 4,029,319,500 1,355
07 Sep 2020 0 855 830 835 14,980 1,253,876,000 478
08 Sep 2020 0 850 830 830 11,016 922,121,500 402
09 Sep 2020 0 830 775 790 37,428 2,982,915,500 1,065
10 Sep 2020 0 795 735 735 16,064 1,184,776,000 387
11 Sep 2020 0 745 685 710 93,516 6,578,508,000 1,573
14 Sep 2020 0 790 710 770 32,621 2,483,401,000 939
15 Sep 2020 0 800 770 770 25,099 1,946,043,500 574
16 Sep 2020 0 770 735 750 10,799 811,708,000 414
17 Sep 2020 0 755 715 730 12,077 882,154,500 436
18 Sep 2020 0 750 710 735 5,305 389,694,000 254
21 Sep 2020 0 750 715 715 10,727 783,079,000 325
22 Sep 2020 0 710 670 670 22,247 1,520,665,000 547
23 Sep 2020 0 700 625 630 47,511 3,019,438,000 1,415
24 Sep 2020 0 625 590 590 29,766 1,785,431,500 780
25 Sep 2020 0 735 590 735 238,029 16,454,997,500 5,358
28 Sep 2020 0 810 685 690 143,077 10,336,846,000 2,982

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Jun 2020 21 Jul 2020 Active
Proxy Voting   - 27 Mar 2020 21 Apr 2020 Cancelled
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