Efek Terdaftar

SINERGI MEGAH INTERNUSA Tbk, PT

Security name
SINERGI MEGAH INTERNUSA Tbk
Issuer
SINERGI MEGAH INTERNUSA Tbk, PT
ISIN Code
ID1000144702
Short Code
NUSA
Type
Saham Biasa
Listing Date
12 Juli 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,200,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
7,700,000,115 (Total)
As of 28 Jan 2020
99.51% Scripless = 7,662,500,115.000
Local Percentage
99.39%
Foreign Percentage
0.12%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Feb 2019 0 103 100 101 119,247 1,206,856,900 973
06 Feb 2019 0 107 100 105 180,942 1,867,559,900 1,163
07 Feb 2019 0 112 101 102 774,271 7,967,616,000 2,653
08 Feb 2019 0 104 101 101 131,860 1,344,989,200 838
11 Feb 2019 0 106 101 101 447,007 4,592,920,200 1,807
12 Feb 2019 0 103 100 100 133,633 1,348,896,600 670
13 Feb 2019 0 102 98 99 163,665 1,628,525,000 1,034
14 Feb 2019 0 105 98 101 536,307 5,452,808,800 1,971
15 Feb 2019 0 102 99 100 101,625 1,018,353,300 468
18 Feb 2019 0 101 99 99 78,406 780,504,500 481
19 Feb 2019 0 100 98 99 72,899 722,325,800 495
20 Feb 2019 0 100 98 99 71,462 706,423,900 395
21 Feb 2019 0 99 98 98 104,454 1,026,038,600 735
22 Feb 2019 0 99 96 96 102,530 992,880,600 600
25 Feb 2019 0 97 94 95 105,765 1,010,074,700 789
26 Feb 2019 0 96 93 94 63,775 600,352,900 514
27 Feb 2019 0 96 92 94 55,759 520,315,900 433
28 Feb 2019 0 98 89 96 168,598 1,594,969,600 4,326
01 Mar 2019 0 98 93 94 69,608 655,971,000 882
04 Mar 2019 0 104 93 101 2,625,432 26,028,186,800 7,117
05 Mar 2019 0 103 96 97 231,051 2,288,134,900 1,437
06 Mar 2019 0 101 96 97 1,748,516 16,979,524,800 1,516
08 Mar 2019 0 103 96 101 16,964,089 164,686,325,500 3,639
11 Mar 2019 0 107 98 100 14,381,073 146,907,480,400 2,991
12 Mar 2019 0 102 96 97 1,333,331 13,178,946,100 1,351
13 Mar 2019 0 98 91 96 11,363,649 108,977,747,600 2,669
14 Mar 2019 0 97 93 96 11,753,039 112,566,459,100 1,335
15 Mar 2019 0 99 93 99 7,235,701 69,471,009,200 1,013
18 Mar 2019 0 101 97 98 9,961,565 98,566,634,600 1,948
19 Mar 2019 0 102 96 100 14,116,453 140,157,999,300 2,959
20 Mar 2019 0 135 98 101 15,618,714 166,032,726,100 17,182
21 Mar 2019 0 130 99 101 12,477,693 133,365,854,400 18,226
22 Mar 2019 0 128 95 97 30,407,568 317,096,215,500 31,472
25 Mar 2019 0 99 92 92 17,643,635 168,991,118,800 6,747
26 Mar 2019 0 94 86 87 4,915,164 45,107,366,600 4,219
27 Mar 2019 0 93 82 89 7,912,165 71,303,942,300 3,366
28 Mar 2019 0 91 85 86 10,466,736 94,090,950,600 2,477
29 Mar 2019 0 87 82 83 5,773,852 48,487,829,100 1,759
01 Apr 2019 0 85 80 80 4,941,121 40,413,359,300 1,691
02 Apr 2019 0 83 80 81 11,017,864 89,314,141,200 2,156
04 Apr 2019 0 82 78 78 6,664,491 53,934,469,800 1,599
05 Apr 2019 0 80 76 76 7,057,749 55,415,502,700 1,480
08 Apr 2019 0 82 75 80 18,031,539 141,495,556,000 2,792
09 Apr 2019 0 82 78 79 7,317,841 58,540,884,300 1,353
10 Apr 2019 0 81 77 78 7,703,582 61,620,391,400 1,005
11 Apr 2019 0 79 77 78 13,476,426 105,111,622,100 1,588
12 Apr 2019 0 78 75 76 9,977,254 76,818,734,500 1,168
15 Apr 2019 0 85 75 79 5,040,144 38,639,455,500 3,765
16 Apr 2019 0 83 76 77 12,168,157 99,890,526,100 2,443
18 Apr 2019 0 81 77 78 11,093,463 87,635,075,500 1,605
22 Apr 2019 0 84 74 75 7,943,947 61,860,222,200 4,251
23 Apr 2019 0 76 73 74 12,243,114 91,820,574,600 1,496
24 Apr 2019 0 76 72 72 7,702,724 56,988,493,100 1,156
25 Apr 2019 0 74 70 72 10,355,287 75,004,744,300 1,445
26 Apr 2019 0 73 70 71 9,594,715 69,077,723,800 924
29 Apr 2019 0 72 70 71 15,158,581 107,627,409,000 1,327
30 Apr 2019 0 72 69 70 2,341,993 16,611,920,800 1,001
02 May 2019 0 70 68 69 15,200,943 104,881,572,200 1,456
03 May 2019 0 70 68 69 12,674,743 87,450,563,200 1,073
06 May 2019 0 69 65 65 2,811,818 18,825,390,700 814
07 May 2019 0 66 63 63 8,733,117 56,515,687,900 1,255
08 May 2019 0 64 57 59 13,237,325 79,418,911,900 1,860
09 May 2019 0 69 56 61 6,860,383 42,263,108,600 3,566
10 May 2019 0 65 61 61 7,906,889 49,640,241,300 1,451
13 May 2019 0 63 59 60 9,317,691 57,755,768,200 1,128
14 May 2019 0 62 58 60 5,743,612 34,459,144,700 916
15 May 2019 0 62 56 57 2,661,016 15,936,453,500 824
16 May 2019 0 57 50 52 5,805,408 32,971,091,800 1,403
17 May 2019 0 56 51 52 11,765,619 61,189,927,800 1,349
20 May 2019 0 56 52 54 787,752 4,260,570,400 935
21 May 2019 0 59 54 58 6,940,669 39,951,511,500 1,197
22 May 2019 0 73 58 59 15,806,061 95,088,951,200 8,436
23 May 2019 0 61 56 58 484,561 2,826,343,900 1,711
24 May 2019 0 59 50 56 9,408,109 54,541,900,500 1,325
27 May 2019 0 59 56 59 3,083,715 17,597,027,100 929
28 May 2019 0 60 57 57 2,461,707 14,517,296,500 593
29 May 2019 0 58 56 57 13,615,701 77,607,573,600 987
31 May 2019 0 63 57 58 2,656,456 15,571,425,900 1,669
10 Jun 2019 0 59 57 57 3,152,388 18,279,530,900 573
11 Jun 2019 0 58 56 57 15,740,158 89,718,833,200 1,272
12 Jun 2019 0 58 56 57 614,151 3,495,748,400 449
13 Jun 2019 0 58 56 58 123,683 708,289,200 340
14 Jun 2019 0 63 57 62 10,032,883 58,336,233,600 2,512
17 Jun 2019 0 65 60 62 15,745,973 97,649,679,500 2,255
18 Jun 2019 0 64 60 60 2,045,477 12,678,823,800 698
19 Jun 2019 0 62 59 60 11,615,725 69,693,761,900 1,019
20 Jun 2019 0 61 58 60 3,579,218 21,471,483,800 570
21 Jun 2019 0 61 59 60 2,956,187 18,027,066,900 347
24 Jun 2019 0 60 58 59 8,450,912 49,931,595,100 883
25 Jun 2019 0 63 58 59 1,754,051 10,364,954,200 790
26 Jun 2019 0 62 59 60 3,329,824 20,019,363,400 515
27 Jun 2019 0 60 58 59 7,121,191 42,016,081,400 709
28 Jun 2019 0 60 58 59 3,720,442 21,950,380,600 638
01 Jul 2019 0 61 59 59 13,992,085 83,949,806,200 1,469
02 Jul 2019 0 60 57 58 6,180,565 36,451,535,000 950
03 Jul 2019 0 58 56 57 2,903,500 16,648,166,000 688
04 Jul 2019 0 58 55 56 1,919,415 10,795,572,200 751
05 Jul 2019 0 57 54 54 4,863,254 27,200,286,700 985
08 Jul 2019 0 55 52 55 12,300,189 66,422,595,700 1,402
09 Jul 2019 0 59 55 57 2,608,341 14,642,351,000 823
10 Jul 2019 0 59 57 57 3,179,389 18,440,066,700 467
11 Jul 2019 0 58 51 53 5,031,852 28,364,359,200 1,861
12 Jul 2019 0 55 52 54 4,141,784 21,959,728,600 587
15 Jul 2019 0 55 52 53 7,874,228 42,511,485,400 781
16 Jul 2019 0 56 52 54 5,102,358 27,070,311,500 740
17 Jul 2019 0 56 53 55 5,394,675 29,668,579,900 449
18 Jul 2019 0 55 54 54 3,342,659 18,383,474,000 359
19 Jul 2019 0 56 54 55 85,057 466,303,700 232
22 Jul 2019 0 56 53 54 4,761,649 26,165,120,800 828
23 Jul 2019 0 56 53 54 8,096,667 43,716,275,000 999
24 Jul 2019 0 55 53 54 3,088,512 16,970,330,500 610
25 Jul 2019 0 72 53 72 8,446,582 47,849,643,500 3,088
26 Jul 2019 0 80 62 64 4,712,815 34,401,934,900 7,921
29 Jul 2019 0 77 60 69 6,775,458 43,030,758,400 5,029
30 Jul 2019 0 74 65 69 6,752,773 46,585,217,600 1,979
31 Jul 2019 0 71 66 67 3,134,818 21,885,333,300 937
01 Aug 2019 0 72 66 67 3,041,112 20,691,559,400 1,011
02 Aug 2019 0 70 66 68 1,990,258 13,343,926,500 504
05 Aug 2019 0 69 62 62 7,605,639 50,184,125,000 929
06 Aug 2019 0 67 57 58 6,156,551 36,772,282,500 3,543
07 Aug 2019 0 68 58 63 5,093,300 32,181,371,300 1,719
08 Aug 2019 0 65 61 62 2,243,607 14,145,076,600 602
09 Aug 2019 0 67 61 62 2,541,903 16,277,779,500 1,510
12 Aug 2019 0 64 62 63 7,331,695 46,915,282,300 834
13 Aug 2019 0 70 63 69 4,653,279 31,280,227,600 2,312
14 Aug 2019 0 71 65 66 3,787,111 26,102,716,700 1,111
15 Aug 2019 0 67 64 64 3,266,859 21,553,869,500 485
16 Aug 2019 0 68 64 67 1,341,742 8,736,970,000 578
19 Aug 2019 0 70 66 67 4,650,017 31,879,300,000 792
20 Aug 2019 0 69 65 66 7,397,488 50,293,125,400 942
21 Aug 2019 0 67 65 67 3,180,901 21,140,394,800 504
22 Aug 2019 0 69 65 66 1,874,867 12,739,731,500 434
23 Aug 2019 0 66 64 65 2,714,327 17,905,147,600 345
26 Aug 2019 0 73 62 70 4,171,660 28,712,539,300 1,766
27 Aug 2019 0 72 68 70 2,520,352 17,970,213,100 780
28 Aug 2019 0 72 69 71 6,061,136 43,029,897,800 634
29 Aug 2019 0 74 71 74 3,267,567 23,850,105,900 847
30 Aug 2019 0 78 72 75 10,596,148 80,615,628,800 1,698
02 Sep 2019 0 80 74 79 2,107,953 16,120,940,000 1,137
03 Sep 2019 0 84 78 80 2,976,164 24,407,362,300 1,532
04 Sep 2019 0 83 80 82 3,743,517 30,687,175,400 754
05 Sep 2019 0 84 80 82 935,928 7,748,582,100 595
06 Sep 2019 0 83 81 81 1,664,167 13,639,823,300 365
09 Sep 2019 0 83 71 82 3,771,728 30,810,069,400 1,201
10 Sep 2019 0 88 81 87 2,125,585 18,226,945,700 1,235
11 Sep 2019 0 90 84 88 6,119,989 53,896,439,300 1,255
12 Sep 2019 0 89 86 88 2,297,598 20,090,218,400 534
13 Sep 2019 0 89 81 83 6,749,938 58,794,327,600 1,097
16 Sep 2019 0 83 75 75 2,774,173 21,865,227,200 951
17 Sep 2019 0 77 73 75 2,311,414 17,198,240,100 451
18 Sep 2019 0 84 76 82 7,214,166 57,822,197,400 1,852
19 Sep 2019 0 90 80 81 8,116,604 66,374,928,700 1,214
20 Sep 2019 0 82 74 76 2,223,607 17,105,981,900 885
23 Sep 2019 0 77 73 75 6,574,342 49,952,751,200 736
24 Sep 2019 0 77 74 75 5,810,362 43,578,152,300 579
25 Sep 2019 0 76 73 73 3,121,099 23,403,519,500 373
26 Sep 2019 0 76 70 74 2,235,582 16,751,248,100 429
27 Sep 2019 0 75 72 73 6,622,227 49,003,121,600 543
30 Sep 2019 0 75 70 74 5,088,908 37,023,920,300 430
01 Oct 2019 0 76 72 73 4,604,551 34,523,643,000 482
02 Oct 2019 0 74 70 71 6,139,256 44,482,620,500 598
03 Oct 2019 0 72 70 71 116,316 829,713,300 154
04 Oct 2019 0 72 70 71 6,052,121 42,970,098,500 469
07 Oct 2019 0 73 70 70 9,435,916 67,584,816,600 609
08 Oct 2019 0 72 70 71 2,405,625 17,231,822,600 225
09 Oct 2019 0 77 71 76 5,205,248 39,546,358,000 1,018
10 Oct 2019 0 77 74 76 2,822,659 21,451,586,500 423
11 Oct 2019 0 77 75 76 689,562 5,239,463,600 208
14 Oct 2019 0 77 75 76 4,813,957 36,584,385,100 456
15 Oct 2019 0 77 73 74 2,769,961 20,527,002,400 330
16 Oct 2019 0 75 72 72 2,861,140 21,056,873,900 368
17 Oct 2019 0 74 71 73 6,248,595 45,508,297,500 479
18 Oct 2019 0 74 72 72 1,829,246 13,353,055,500 164
21 Oct 2019 0 74 71 71 7,027,973 50,997,985,600 551
22 Oct 2019 0 74 71 71 2,648,640 19,134,632,700 305
23 Oct 2019 0 87 71 84 10,126,397 74,593,517,100 2,488
24 Oct 2019 0 86 80 81 1,032,448 8,657,228,000 813
25 Oct 2019 0 90 79 86 7,127,344 58,461,729,700 1,498
28 Oct 2019 0 93 84 90 3,802,954 32,900,003,600 1,232
29 Oct 2019 0 95 88 91 5,269,413 47,473,525,800 1,025
30 Oct 2019 0 93 89 92 2,199,604 20,115,085,900 562
31 Oct 2019 0 93 85 85 5,684,276 51,842,058,000 939
01 Nov 2019 0 92 85 88 4,319,458 39,001,900,600 928
04 Nov 2019 0 92 58 58 8,276,104 66,904,474,100 2,243
05 Nov 2019 0 63 50 50 1,882,270 10,878,901,900 2,652
06 Nov 2019 0 50 50 50 199,547 997,735,000 389
07 Nov 2019 0 50 50 50 8,172 40,860,000 88
08 Nov 2019 0 50 50 50 15,174 75,870,000 41
11 Nov 2019 0 50 50 50 1,333 6,665,000 25
12 Nov 2019 0 50 50 50 5,795 28,975,000 328
13 Nov 2019 0 50 50 50 10,223 51,115,000 212
14 Nov 2019 0 57 50 50 2,847,591 14,547,216,000 3,669
15 Nov 2019 0 52 50 50 525,338 2,635,017,900 809
18 Nov 2019 0 50 50 50 11,062 55,310,000 32
19 Nov 2019 0 50 50 50 1,882 9,410,000 17
20 Nov 2019 0 50 50 50 681 3,405,000 12
21 Nov 2019 0 50 50 50 3,579 17,895,000 14
22 Nov 2019 0 50 50 50 984 4,920,000 13
25 Nov 2019 0 50 50 50 2,292 11,460,000 292
26 Nov 2019 0 50 50 50 258 1,290,000 4
27 Nov 2019 0 50 50 50 71 355,000 5
28 Nov 2019 0 50 50 50 25 125,000 8
02 Dec 2019 0 50 50 50 458 2,290,000 8
03 Dec 2019 0 50 50 50 147 735,000 5
04 Dec 2019 0 50 50 50 11 55,000 2
05 Dec 2019 0 50 50 50 2,007 10,035,000 8
06 Dec 2019 0 50 50 50 35 175,000 4
09 Dec 2019 0 50 50 50 10 50,000 1
10 Dec 2019 0 50 50 50 21 105,000 2
11 Dec 2019 0 50 50 50 29 145,000 4
12 Dec 2019 0 50 50 50 309 1,545,000 13
13 Dec 2019 0 50 50 50 1 5,000 1
16 Dec 2019 0 50 50 50 4 20,000 3
17 Dec 2019 0 50 50 50 6 30,000 2
18 Dec 2019 0 50 50 50 114 570,000 5
20 Dec 2019 0 50 50 50 581 2,905,000 4
23 Dec 2019 0 50 50 50 1,205 6,025,000 6
26 Dec 2019 0 50 50 50 165 825,000 5
27 Dec 2019 0 50 50 50 1,132 5,660,000 8
30 Dec 2019 0 50 50 50 116 580,000 6
02 Jan 2020 0 50 50 50 272 1,360,000 9
03 Jan 2020 0 50 50 50 43 215,000 6
06 Jan 2020 0 50 50 50 29 145,000 8
07 Jan 2020 0 50 50 50 10 50,000 1
09 Jan 2020 0 50 50 50 250 1,250,000 7
10 Jan 2020 0 50 50 50 288 1,440,000 3
13 Jan 2020 0 50 50 50 503 2,515,000 4
14 Jan 2020 0 50 50 50 425 2,125,000 9
15 Jan 2020 0 50 50 50 315 1,575,000 5
16 Jan 2020 0 50 50 50 3,502 17,510,000 3
17 Jan 2020 0 50 50 50 2 10,000 2
20 Jan 2020 0 50 50 50 1 5,000 1
21 Jan 2020 0 50 50 50 2 10,000 1
22 Jan 2020 0 50 50 50 10 50,000 1
24 Jan 2020 0 50 50 50 39 195,000 3
27 Jan 2020 0 50 50 50 2,082 10,410,000 16
28 Jan 2020 0 50 50 50 10 50,000 1

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 May 2019 26 Jun 2019 Active
Proxy Voting   - 16 Jan 2019 07 Feb 2019 Active