Efek Terdaftar

NUSANTARA ALMAZIA Tbk, PT

Security name
NUSANTARA ALMAZIA Tbk
Issuer
NUSANTARA ALMAZIA Tbk, PT
ISIN Code
ID1000151400
Short Code
NZIA
Type
Saham Biasa
Listing Date
25 September 2019
Stock Exchange
IDX
Status
Active
Nominal
200.00
Current Amount
461,538,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
2,197,540,705 (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
02 May 2023 0 154 144 144 9,955 148,269,300 340
02 May 2023 0 154 144 144 9,955 148,269,300 340
02 May 2023 0 154 144 144 9,955 148,269,300 340
02 May 2023 0 154 144 144 9,955 148,269,300 340
03 May 2023 0 144 139 141 5,783 81,346,700 235
04 May 2023 0 145 142 145 6,044 86,593,200 213
05 May 2023 0 154 141 142 4,325 61,981,400 154
08 May 2023 0 145 136 140 3,967 55,150,100 133
09 May 2023 0 149 139 140 3,502 49,054,800 136
10 May 2023 0 142 138 140 4,293 59,885,700 218
11 May 2023 0 149 138 142 1,886 26,382,600 129
12 May 2023 0 143 139 143 4,615 64,778,700 130
15 May 2023 0 148 140 145 8,334 120,073,700 268
16 May 2023 0 149 143 148 12,782 186,954,100 284
17 May 2023 0 182 148 151 393,207 6,465,307,800 8,983
19 May 2023 0 151 141 145 24,745 362,539,100 697
22 May 2023 0 149 142 145 14,045 203,337,400 343
24 May 2023 0 159 142 150 54,130 827,737,000 1,189
25 May 2023 0 155 148 153 29,837 454,727,800 721
26 May 2023 0 160 152 152 41,977 650,483,800 830
29 May 2023 0 204 150 204 490,565 9,464,972,900 9,654
30 May 2023 0 218 190 210 848,491 17,586,010,400 35,994
31 May 2023 0 222 196 199 992,927 20,324,490,400 40,318
05 Jun 2023 0 234 187 230 1,094,415 24,048,311,200 54,763
06 Jun 2023 0 264 226 248 2,202,096 54,380,792,600 104,851
07 Jun 2023 0 274 212 212 1,019,416 25,132,558,600 38,616
08 Jun 2023 0 212 195 204 132,682 2,652,687,500 2,691
09 Jun 2023 0 208 192 196 97,392 1,942,361,100 2,333
12 Jun 2023 0 197 186 191 53,520 1,027,762,400 1,534
13 Jun 2023 0 199 189 197 80,125 1,567,422,900 1,774
14 Jun 2023 0 198 191 191 48,730 945,953,900 1,112
15 Jun 2023 0 232 171 218 1,397,698 29,730,217,100 31,998
16 Jun 2023 0 222 197 210 479,925 10,122,253,300 23,762
19 Jun 2023 0 246 210 246 952,721 22,050,828,600 32,932
20 Jun 2023 0 258 210 210 993,631 23,523,608,200 26,088
21 Jun 2023 0 216 190 196 448,266 9,084,726,000 7,904
22 Jun 2023 0 199 185 185 130,671 2,490,362,100 2,614
23 Jun 2023 0 196 181 185 446,234 8,502,766,600 6,731
26 Jun 2023 0 194 158 158 753,988 13,513,347,500 9,846
27 Jun 2023 0 158 150 156 132,128 2,041,143,300 1,763
03 Jul 2023 0 165 140 161 49,260 789,805,700 1,177
04 Jul 2023 0 167 151 160 47,269 765,101,500 1,143
05 Jul 2023 0 162 157 158 26,450 421,041,800 499
06 Jul 2023 0 162 156 156 39,145 618,153,800 562
07 Jul 2023 0 159 147 152 17,754 272,997,100 539
10 Jul 2023 0 168 143 152 312,800 5,078,084,200 5,423
11 Jul 2023 0 156 150 151 24,322 371,677,500 675
12 Jul 2023 0 154 147 147 15,107 227,126,100 521
13 Jul 2023 0 198 140 153 34,724 531,154,700 1,199
14 Jul 2023 0 155 143 152 14,124 214,887,800 375
17 Jul 2023 0 154 142 150 10,632 160,328,300 291
18 Jul 2023 0 151 143 148 11,902 177,409,000 282
20 Jul 2023 0 153 147 152 12,375 187,053,700 442
21 Jul 2023 0 152 143 149 5,313 79,526,000 207
24 Jul 2023 0 154 149 150 7,739 116,899,300 414
25 Jul 2023 0 154 142 149 6,568 98,882,600 337
26 Jul 2023 0 152 147 150 6,773 101,518,600 245
27 Jul 2023 0 150 142 148 8,696 129,505,300 231
28 Jul 2023 0 151 145 147 5,246 77,323,400 180
31 Jul 2023 0 150 143 144 13,184 191,684,500 403
01 Aug 2023 0 144 127 130 48,351 642,907,500 789
02 Aug 2023 0 131 126 127 12,293 156,444,900 412
03 Aug 2023 0 130 124 127 12,204 155,180,700 486
04 Aug 2023 0 131 126 127 4,744 60,504,700 161
07 Aug 2023 0 133 127 131 14,183 184,536,300 254
08 Aug 2023 0 137 128 130 4,978 64,033,300 184
09 Aug 2023 0 135 127 129 5,066 65,088,200 115
10 Aug 2023 0 134 126 126 5,837 74,331,700 168
11 Aug 2023 0 133 126 126 4,018 50,908,300 113
14 Aug 2023 0 132 120 121 12,691 156,242,300 448
15 Aug 2023 0 123 112 122 3,869 46,445,500 215
16 Aug 2023 0 137 121 126 44,260 573,503,400 1,041
18 Aug 2023 0 135 124 125 9,058 115,311,200 343
21 Aug 2023 0 134 123 124 5,323 65,829,300 177
22 Aug 2023 0 129 121 125 2,775 34,184,000 184
23 Aug 2023 0 130 121 123 2,545 31,100,700 152
24 Aug 2023 0 129 120 123 5,804 70,456,900 185
25 Aug 2023 0 128 120 123 3,717 45,122,300 118
28 Aug 2023 0 127 121 122 2,091 25,612,300 95
29 Aug 2023 0 126 121 123 3,943 48,233,500 116
30 Aug 2023 0 126 120 123 5,400 65,489,300 146
31 Aug 2023 0 126 120 121 3,304 39,812,000 145
01 Sep 2023 0 127 105 113 9,696 110,771,200 372
04 Sep 2023 0 119 105 112 27,458 296,350,300 519
05 Sep 2023 0 112 96 112 5,061 55,375,100 315
06 Sep 2023 0 117 111 113 4,352 49,089,200 199
07 Sep 2023 0 119 111 113 3,079 34,467,100 110
08 Sep 2023 0 118 111 113 2,212 25,070,500 97
11 Sep 2023 0 117 109 110 5,746 63,175,700 208
12 Sep 2023 0 113 105 110 5,560 59,876,300 203
13 Sep 2023 0 113 105 108 5,567 58,986,500 169
19 Sep 2023 0 112 104 107 2,695 28,464,200 72
20 Sep 2023 0 111 105 107 1,470 15,486,600 51
21 Sep 2023 0 120 105 117 388,672 4,472,268,000 4,960
22 Sep 2023 0 118 107 113 22,999 258,763,600 441
25 Sep 2023 0 115 104 114 21,494 239,593,300 534
26 Sep 2023 0 120 111 113 138,626 1,604,634,300 1,541
27 Sep 2023 0 117 103 113 37,504 427,416,700 404
29 Sep 2023 0 115 104 115 5,625 63,389,500 131
02 Oct 2023 0 116 111 113 6,709 75,317,800 141
03 Oct 2023 0 120 107 113 42,805 494,942,200 509
04 Oct 2023 0 118 108 115 15,704 179,736,500 242
06 Oct 2023 0 117 114 115 18,527 212,816,800 131
09 Oct 2023 0 116 113 113 6,296 71,368,300 107
10 Oct 2023 0 114 108 111 4,480 50,085,900 124
11 Oct 2023 0 113 105 113 5,843 64,649,000 130
12 Oct 2023 0 120 104 120 30,049 351,112,500 372
13 Oct 2023 0 121 112 114 28,607 329,699,600 323
16 Oct 2023 0 116 107 113 8,407 95,622,000 104
17 Oct 2023 0 116 106 113 6,955 79,279,000 133
18 Oct 2023 0 121 107 112 34,265 398,868,600 561
19 Oct 2023 0 117 106 113 7,610 85,615,100 94
20 Oct 2023 0 117 107 117 7,034 80,488,800 130
23 Oct 2023 0 117 113 113 8,464 96,575,900 86
24 Oct 2023 0 117 111 114 14,442 165,553,600 204
25 Oct 2023 0 115 112 114 16,537 188,042,400 160
26 Oct 2023 0 115 112 113 2,608 29,573,600 75
27 Oct 2023 0 115 112 112 2,720 30,678,300 59
30 Oct 2023 0 114 106 111 9,026 99,646,500 136
31 Oct 2023 0 114 109 110 5,256 58,191,500 106
01 Nov 2023 0 112 107 107 10,426 113,097,500 184
02 Nov 2023 0 110 99 106 3,416 36,397,300 109
03 Nov 2023 0 106 98 103 3,177 33,217,400 125
06 Nov 2023 0 109 97 103 3,319 35,080,100 164
07 Nov 2023 0 109 102 103 2,304 23,854,500 71
08 Nov 2023 0 120 96 120 92,378 1,045,649,600 1,181
09 Nov 2023 0 131 102 106 170,303 1,875,558,500 2,566
10 Nov 2023 0 115 103 104 11,052 115,353,900 273
13 Nov 2023 0 113 102 104 5,339 55,300,600 149
14 Nov 2023 0 107 102 104 15,357 160,540,300 389
15 Nov 2023 0 108 103 103 3,095 32,053,300 105
16 Nov 2023 0 106 100 103 17,222 175,620,600 330
17 Nov 2023 0 107 96 99 13,478 135,669,400 239
20 Nov 2023 0 104 90 97 20,521 194,822,400 442
21 Nov 2023 0 100 96 98 4,450 43,064,900 94
22 Nov 2023 0 100 96 97 3,597 35,129,400 245
23 Nov 2023 0 116 98 102 447,469 4,866,769,700 5,638
24 Nov 2023 0 106 97 100 108,663 1,088,765,600 967
27 Nov 2023 0 107 99 101 12,935 130,311,500 243
28 Nov 2023 0 102 100 100 9,861 99,303,900 126
29 Nov 2023 0 103 98 101 11,290 114,261,100 233
30 Nov 2023 0 102 99 101 9,770 98,017,000 142
01 Dec 2023 0 105 93 100 38,579 393,973,100 225
04 Dec 2023 0 100 94 98 2,397 23,659,400 81
05 Dec 2023 0 101 92 98 2,060 20,315,500 61
06 Dec 2023 0 98 92 98 5,369 51,897,800 101
07 Dec 2023 0 98 91 97 5,641 53,802,400 99
08 Dec 2023 0 96 88 91 13,195 121,048,100 264
11 Dec 2023 0 93 84 91 5,798 52,955,900 130
12 Dec 2023 0 92 85 89 1,958 17,541,000 104
13 Dec 2023 0 90 86 87 1,046 9,173,700 71
14 Dec 2023 0 89 86 86 2,089 18,116,800 58
15 Dec 2023 0 88 84 86 1,810 15,547,200 77
18 Dec 2023 0 86 79 84 1,867 15,723,900 70
19 Dec 2023 0 86 77 84 4,603 36,642,100 82
21 Dec 2023 0 86 77 85 3,785 31,918,600 103
22 Dec 2023 0 86 79 85 1,692 14,115,000 77
27 Dec 2023 0 85 78 82 1,532 12,708,900 55
28 Dec 2023 0 84 76 83 1,732 14,155,700 76
29 Dec 2023 0 85 77 82 2,591 21,454,300 55
02 Jan 2024 0 85 82 83 3,435 28,624,800 82
03 Jan 2024 0 112 77 112 738,068 7,728,058,500 7,721
04 Jan 2024 0 120 91 94 272,918 2,651,849,300 3,118
05 Jan 2024 0 96 87 93 45,617 423,176,300 655
08 Jan 2024 0 95 86 92 39,820 366,700,500 792
09 Jan 2024 0 96 86 86 122,589 1,105,494,300 1,446
10 Jan 2024 0 92 86 87 17,215 151,242,300 300
11 Jan 2024 0 90 81 87 9,014 78,449,700 189
12 Jan 2024 0 95 82 86 258,934 2,337,639,500 6,178
15 Jan 2024 0 90 85 87 35,790 312,154,600 309
16 Jan 2024 0 97 86 92 213,858 1,994,671,600 4,657
17 Jan 2024 0 93 85 88 28,151 249,632,900 445
18 Jan 2024 0 91 86 89 43,528 388,686,200 368
19 Jan 2024 0 90 82 88 46,315 409,308,500 307
22 Jan 2024 0 89 85 86 39,526 342,540,500 334
23 Jan 2024 0 88 80 87 17,183 149,327,800 134
24 Jan 2024 0 91 81 86 30,020 263,131,800 334
25 Jan 2024 0 87 80 86 27,342 234,324,600 160
26 Jan 2024 0 86 71 82 37,570 297,562,700 428
29 Jan 2024 0 85 78 80 49,469 409,232,800 564
30 Jan 2024 0 81 74 78 14,485 115,172,000 195
31 Jan 2024 0 80 73 78 8,406 64,800,000 130
01 Feb 2024 0 79 76 78 3,718 28,749,100 70
02 Feb 2024 0 86 74 77 102,431 829,660,100 1,565
05 Feb 2024 0 79 76 78 4,911 38,020,500 87
06 Feb 2024 0 78 76 77 10,732 82,569,300 186
07 Feb 2024 0 78 74 74 3,461 26,251,100 92
12 Feb 2024 0 81 73 74 4,413 32,694,000 84
13 Feb 2024 0 74 68 71 20,195 143,624,200 207
15 Feb 2024 0 72 65 69 5,981 41,717,800 125
16 Feb 2024 0 70 64 69 6,345 43,431,500 152
19 Feb 2024 0 71 63 70 5,577 38,991,300 104
21 Feb 2024 0 95 71 84 488,941 4,301,985,000 6,252
22 Feb 2024 0 93 77 77 95,385 788,168,800 1,043
23 Feb 2024 0 87 77 78 5,943 46,741,500 263
26 Feb 2024 0 83 70 77 23,762 176,930,900 315
27 Feb 2024 0 83 74 77 5,796 43,721,200 147
28 Feb 2024 0 78 75 77 3,396 25,613,500 87
29 Feb 2024 0 82 76 78 15,071 119,107,500 284
01 Mar 2024 0 82 75 78 3,651 27,862,900 102
04 Mar 2024 0 78 76 77 5,306 40,548,400 78
05 Mar 2024 0 82 75 77 5,263 40,050,200 150
06 Mar 2024 0 81 75 77 20,897 162,508,200 203
07 Mar 2024 0 82 77 78 6,154 48,049,900 95
08 Mar 2024 0 80 76 78 15,289 118,822,500 103
13 Mar 2024 0 80 77 78 3,801 29,539,300 85
15 Mar 2024 0 80 78 78 8,225 64,229,600 50
18 Mar 2024 0 80 78 79 1,554 12,272,400 27
19 Mar 2024 0 80 78 79 2,095 16,482,900 43
20 Mar 2024 0 80 77 78 7,129 55,891,300 85
21 Mar 2024 0 94 78 81 274,488 2,366,899,400 3,593
22 Mar 2024 0 82 74 80 41,110 322,053,300 446
25 Mar 2024 0 82 74 79 19,243 154,226,300 171
26 Mar 2024 0 80 73 77 3,932 30,577,100 126
27 Mar 2024 0 79 71 77 12,944 99,015,900 163
28 Mar 2024 0 78 70 77 16,513 125,215,500 198
01 Apr 2024 0 77 70 73 20,214 146,865,400 249
02 Apr 2024 0 74 64 65 39,110 265,000,800 273
03 Apr 2024 0 68 59 67 16,059 106,107,000 172
04 Apr 2024 0 72 61 69 26,848 183,429,900 393
05 Apr 2024 0 69 62 67 4,691 31,676,400 153
17 Apr 2024 0 71 60 70 8,349 57,457,800 115
19 Apr 2024 0 71 63 69 2,385 16,532,500 69
22 Apr 2024 0 70 65 68 5,812 39,658,900 88
23 Apr 2024 0 87 62 68 254,809 1,965,709,600 2,988

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 May 2024 31 May 2024 Active
Proxy Voting   - 28 Apr 2023 24 May 2023 Active
Proxy Voting   - 21 Mar 2023 14 Apr 2023 Active
Proxy Voting   - 30 Mar 2022 22 Apr 2022 Active
Proxy Voting   - 07 Apr 2021 30 Apr 2021 Active
Proxy Voting   - 30 Sep 2020 23 Oct 2020 Active
Cash Dividend (1 NZIA : 1 IDR) 20 May 2020 27 May 2020 11 Jun 2020 Active
Proxy Voting   - 01 Apr 2020 24 Apr 2020 Cancelled
Proxy Voting   - 13 Nov 2019 06 Dec 2019 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online