Efek Terdaftar

NUSATAMA BERKAH Tbk, PT

Security name
NUSATAMA BERKAH Tbk
Issuer
NUSATAMA BERKAH Tbk, PT
ISIN Code
ID1000166200
Short Code
NTBK
Type
Saham Biasa
Listing Date
09 Februari 2022
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
700,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
AUTOMOTIVE AND COMPONENTS
Number of Securities
2,700,064,877 (Total)
As of 22 Apr 2024
100.00% Scripless = 2,700,064,877.000
Local Percentage
99.86%
Foreign Percentage
0.14%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 50 50 50 30,209 151,045,000 282
02 May 2023 0 50 50 50 30,209 151,045,000 282
02 May 2023 0 50 50 50 30,209 151,045,000 282
02 May 2023 0 50 50 50 30,209 151,045,000 282
05 May 2023 0 50 50 50 14,960 74,800,000 220
24 May 2023 0 51 50 51 143,254 721,613,800 215
25 May 2023 0 55 50 53 2,780,453 14,642,405,700 3,587
26 May 2023 0 58 50 57 1,383,154 7,594,321,100 2,532
29 May 2023 0 60 56 60 1,095,970 6,436,971,100 3,262
30 May 2023 0 63 56 57 790,022 4,590,925,500 2,048
31 May 2023 0 59 54 55 1,772,767 10,006,520,700 1,867
05 Jun 2023 0 56 54 54 1,281,310 7,040,195,300 509
06 Jun 2023 0 59 50 57 4,228,767 22,460,569,600 4,535
07 Jun 2023 0 62 56 58 1,284,629 7,668,689,800 3,289
08 Jun 2023 0 63 58 61 1,229,237 7,566,590,000 3,195
09 Jun 2023 0 63 58 59 636,373 3,768,035,200 2,101
12 Jun 2023 0 63 58 62 676,108 4,138,804,100 880
13 Jun 2023 0 68 60 67 1,317,780 8,534,197,600 1,356
14 Jun 2023 0 73 65 72 1,923,291 13,751,952,200 16,819
15 Jun 2023 0 72 68 68 566,887 3,964,793,500 3,097
16 Jun 2023 0 70 65 65 503,819 3,378,291,300 1,191
19 Jun 2023 0 71 65 71 823,946 5,748,129,100 20,246
20 Jun 2023 0 78 70 78 898,557 6,909,289,100 8,663
21 Jun 2023 0 85 76 84 1,551,764 12,694,279,900 27,198
22 Jun 2023 0 90 76 76 2,024,452 17,114,379,600 25,846
23 Jun 2023 0 72 69 69 2,743,322 19,181,988,100 2,486
26 Jun 2023 0 69 63 67 3,321,687 21,266,637,100 7,821
27 Jun 2023 0 69 65 67 959,123 6,438,688,800 5,923
03 Jul 2023 0 71 64 67 2,117,177 14,369,986,200 24,669
04 Jul 2023 0 68 63 63 1,903,872 12,464,946,700 16,563
05 Jul 2023 0 64 57 59 2,653,753 15,858,095,500 19,740
06 Jul 2023 0 59 56 59 632,580 3,634,653,700 697
07 Jul 2023 0 61 57 60 2,220,723 13,326,912,600 24,543
10 Jul 2023 0 62 58 60 2,268,890 13,761,960,300 22,654
11 Jul 2023 0 61 57 57 739,500 4,380,000,100 7,309
12 Jul 2023 0 62 57 62 3,842,226 23,191,569,000 40,429
13 Jul 2023 0 66 62 65 563,516 3,645,627,700 7,273
14 Jul 2023 0 66 63 64 268,974 1,738,092,300 684
17 Jul 2023 0 66 62 64 568,473 3,694,373,100 15,735
18 Jul 2023 0 66 63 64 415,974 2,693,934,800 1,778
20 Jul 2023 0 66 63 64 483,104 3,155,903,500 4,134
21 Jul 2023 0 68 64 66 899,454 6,022,177,300 8,524
24 Jul 2023 0 68 65 67 482,102 3,196,458,700 1,143
25 Jul 2023 0 70 66 68 830,500 5,666,382,600 1,308
26 Jul 2023 0 70 68 70 574,715 3,971,679,200 1,065
27 Jul 2023 0 71 69 70 862,465 6,057,584,400 979
28 Jul 2023 0 70 65 67 354,674 2,457,226,200 685
31 Jul 2023 0 70 64 66 1,487,885 10,105,429,200 2,036
01 Aug 2023 0 67 60 60 922,176 5,893,198,300 1,319
02 Aug 2023 0 61 57 60 366,957 2,166,979,400 646
03 Aug 2023 0 63 58 62 437,719 2,634,827,800 797
04 Aug 2023 0 65 61 64 501,733 3,162,036,600 640
07 Aug 2023 0 66 62 65 68,150 433,617,700 431
08 Aug 2023 0 66 63 63 333,062 2,157,229,000 7,334
09 Aug 2023 0 65 62 64 344,829 2,183,173,200 340
10 Aug 2023 0 65 62 65 435,058 2,757,138,600 518
11 Aug 2023 0 68 63 65 554,196 3,670,575,900 954
14 Aug 2023 0 66 64 66 59,553 387,942,100 270
15 Aug 2023 0 67 64 65 109,080 709,703,700 300
16 Aug 2023 0 65 62 62 283,644 1,806,185,800 307
18 Aug 2023 0 62 60 60 56,768 344,577,100 365
21 Aug 2023 0 65 59 62 1,078,863 6,756,937,000 1,011
22 Aug 2023 0 62 61 62 512,602 3,177,267,600 463
23 Aug 2023 0 63 60 63 614,242 3,860,929,800 649
24 Aug 2023 0 63 62 63 503,122 3,167,961,400 297
25 Aug 2023 0 63 62 63 15,845 98,388,400 120
28 Aug 2023 0 68 61 61 489,371 2,989,627,900 566
29 Aug 2023 0 64 60 62 21,662 132,262,800 163
30 Aug 2023 0 64 60 63 448,890 2,795,586,100 641
31 Aug 2023 0 65 61 63 407,221 2,588,677,600 870
01 Sep 2023 0 63 61 62 31,676 196,193,000 117
04 Sep 2023 0 62 60 60 47,365 286,712,800 237
05 Sep 2023 0 62 57 59 787,657 4,770,709,200 1,194
06 Sep 2023 0 59 58 59 58,894 345,457,200 175
07 Sep 2023 0 60 57 60 656,250 3,928,637,300 270
08 Sep 2023 0 64 58 60 735,218 4,448,978,500 538
11 Sep 2023 0 63 59 61 400,474 2,426,917,600 491
12 Sep 2023 0 63 59 62 460,979 2,838,370,800 762
13 Sep 2023 0 62 60 60 37,919 228,207,400 179
14 Sep 2023 0 60 59 60 20,360 120,231,600 133
15 Sep 2023 0 61 58 61 268,861 1,607,785,100 580
18 Sep 2023 0 62 58 60 413,926 2,515,877,600 546
19 Sep 2023 0 60 59 60 31,665 188,868,100 112
20 Sep 2023 0 61 59 59 257,390 1,548,543,700 614
21 Sep 2023 0 59 58 59 53,540 314,614,700 109
22 Sep 2023 0 59 58 58 63,102 367,166,300 165
25 Sep 2023 0 59 53 59 239,873 1,362,431,600 551
26 Sep 2023 0 59 57 57 45,729 261,422,500 189
27 Sep 2023 0 57 55 56 64,896 361,449,200 240
29 Sep 2023 0 60 54 56 367,709 2,114,737,700 1,440
02 Oct 2023 0 61 53 57 598,262 3,465,204,500 8,698
06 Oct 2023 0 61 58 60 160,885 959,390,500 215
09 Oct 2023 0 62 59 60 184,026 1,110,794,000 171
10 Oct 2023 0 61 59 61 94,818 570,626,200 94
11 Oct 2023 0 62 60 62 112,144 686,155,100 103
12 Oct 2023 0 64 61 63 208,266 1,309,169,600 353
13 Oct 2023 0 63 62 63 78,728 491,014,700 181
16 Oct 2023 0 66 63 64 206,430 1,326,060,600 529
17 Oct 2023 0 65 63 65 84,741 543,140,300 135
18 Oct 2023 0 67 64 66 335,765 2,204,416,600 389
19 Oct 2023 0 68 65 68 177,895 1,186,202,800 282
20 Oct 2023 0 69 68 69 99,084 677,552,700 340
23 Oct 2023 0 69 63 64 146,361 960,352,600 626
24 Oct 2023 0 67 59 65 926,014 5,633,901,600 1,257
25 Oct 2023 0 67 64 66 295,910 1,953,606,400 313
26 Oct 2023 0 68 64 67 228,393 1,518,173,800 345
27 Oct 2023 0 69 66 68 216,802 1,467,667,600 274
30 Oct 2023 0 68 64 65 68,576 453,415,900 250
31 Oct 2023 0 67 64 66 207,282 1,359,350,500 191
01 Nov 2023 0 68 65 67 263,018 1,755,323,200 203
02 Nov 2023 0 69 66 68 192,091 1,301,155,900 208
03 Nov 2023 0 70 67 69 264,249 1,814,176,000 761
06 Nov 2023 0 69 66 67 33,845 229,195,100 132
07 Nov 2023 0 69 66 67 275,955 1,861,109,000 193
08 Nov 2023 0 69 66 68 229,519 1,555,666,700 159
09 Nov 2023 0 70 67 69 212,793 1,461,452,300 181
10 Nov 2023 0 70 68 69 115,292 796,903,700 173
13 Nov 2023 0 71 68 71 267,248 1,865,031,100 300
14 Nov 2023 0 77 70 76 340,203 2,550,105,500 805
15 Nov 2023 0 81 75 81 169,544 1,341,588,700 727
16 Nov 2023 0 81 76 77 98,421 768,147,000 737
17 Nov 2023 0 77 74 75 33,763 254,018,000 205
20 Nov 2023 0 78 74 77 256,475 1,954,625,000 378
21 Nov 2023 0 80 77 79 302,369 2,382,175,100 502
22 Nov 2023 0 81 78 80 250,262 1,991,823,400 509
23 Nov 2023 0 80 75 79 127,119 986,263,100 382
24 Nov 2023 0 79 76 77 68,824 528,539,300 251
27 Nov 2023 0 77 75 76 54,265 412,186,200 243
28 Nov 2023 0 78 75 77 331,431 2,542,680,600 604
29 Nov 2023 0 80 76 79 309,400 2,412,727,400 466
30 Nov 2023 0 93 70 77 3,613,506 29,310,934,100 9,859
01 Dec 2023 0 78 67 68 758,468 5,296,052,900 2,415
04 Dec 2023 0 70 64 68 351,939 2,396,626,500 725
05 Dec 2023 0 71 67 70 651,313 4,532,735,500 691
06 Dec 2023 0 73 70 72 358,192 2,560,676,200 513
07 Dec 2023 0 74 69 70 106,565 765,872,600 341
08 Dec 2023 0 72 68 68 54,063 376,610,900 272
11 Dec 2023 0 69 66 66 47,575 319,480,500 410
12 Dec 2023 0 66 53 60 418,217 2,400,901,900 1,466
13 Dec 2023 0 61 57 60 67,289 394,365,000 371
14 Dec 2023 0 80 58 74 243,492 1,705,032,900 892
15 Dec 2023 0 74 58 59 2,028,585 13,097,209,900 6,410
18 Dec 2023 0 60 54 60 334,500 1,901,968,500 1,102
19 Dec 2023 0 68 54 55 1,466,188 8,736,140,200 5,689
20 Dec 2023 0 56 50 51 464,291 2,418,434,900 1,663
21 Dec 2023 0 51 50 50 499,075 2,496,186,600 1,269
22 Dec 2023 0 50 50 50 56,229 281,145,000 121
27 Dec 2023 0 50 50 50 1,834 9,170,000 42
28 Dec 2023 0 50 50 50 10,517 52,585,000 44
29 Dec 2023 0 50 50 50 3,084 15,420,000 49
02 Jan 2024 0 50 50 50 1,269 6,345,000 51
04 Jan 2024 0 50 50 50 447 2,235,000 31
05 Jan 2024 0 50 50 50 671 3,355,000 28
08 Jan 2024 0 50 50 50 381 1,905,000 23
09 Jan 2024 0 50 50 50 379 1,895,000 15
10 Jan 2024 0 50 50 50 498 2,490,000 19
11 Jan 2024 0 50 50 50 255 1,275,000 14
12 Jan 2024 0 50 50 50 2,504 12,520,000 11
15 Jan 2024 0 50 50 50 16,749 83,745,000 58
16 Jan 2024 0 50 50 50 4,358 21,790,000 22
17 Jan 2024 0 50 50 50 1,405 7,025,000 18
18 Jan 2024 0 50 50 50 11,545 57,725,000 14
19 Jan 2024 0 50 50 50 1,329 6,645,000 47
22 Jan 2024 0 50 50 50 143 715,000 10
23 Jan 2024 0 50 50 50 86 430,000 8
24 Jan 2024 0 50 50 50 97 485,000 16
26 Jan 2024 0 50 50 50 220 1,100,000 5
30 Jan 2024 0 50 50 50 30 150,000 9
31 Jan 2024 0 50 50 50 268 1,340,000 12
01 Feb 2024 0 50 50 50 1,362 6,810,000 46
02 Feb 2024 0 50 50 50 23 115,000 6
05 Feb 2024 0 50 50 50 133 665,000 10
06 Feb 2024 0 50 50 50 104 520,000 11
07 Feb 2024 0 50 50 50 8 40,000 4
29 Feb 2024 0 50 50 50 21 105,000 3
21 Mar 2024 0 50 50 50 90 450,000 4
28 Mar 2024 0 50 50 50 513 2,565,000 5
02 Apr 2024 0 50 50 50 273 1,365,000 11

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Jan 2024 21 Feb 2024 Active
Cash Dividend (1 NTBK : .125941 IDR) 24 May 2023 26 May 2023 16 Jun 2023 Active
Proxy Voting   - 18 Apr 2023 15 May 2023 Active
Cash Dividend (1 NTBK : .069637 IDR) 08 Aug 2022 10 Aug 2022 31 Aug 2022 Active
Proxy Voting   - 06 Jul 2022 29 Jul 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online