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 9 Oct 2024
21.00% Scripless = 461,540,705.000
Local Percentage
20.94%
Foreign Percentage
0.06%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
24 Apr 2024 0 75 66 67 95,407 674,977,000 2,317
25 Apr 2024 0 67 65 65 9,808 64,360,500 304
26 Apr 2024 0 68 60 65 4,647 30,255,100 89
29 Apr 2024 0 66 60 64 7,198 45,249,200 135
30 Apr 2024 0 64 59 64 4,360 26,830,900 98
03 May 2024 0 64 56 63 12,815 79,478,600 82
06 May 2024 0 64 57 64 21,763 134,186,100 269
07 May 2024 0 65 58 64 3,062 19,396,800 82
08 May 2024 0 64 58 63 5,939 36,590,300 102
13 May 2024 0 63 60 61 9,575 58,535,700 73
14 May 2024 0 64 61 63 8,029 50,246,400 91
15 May 2024 0 75 60 70 184,179 1,219,546,100 1,808
16 May 2024 0 72 63 66 81,473 562,389,800 608
17 May 2024 0 66 55 61 35,736 215,055,600 406
20 May 2024 0 62 56 59 25,598 149,798,500 309
21 May 2024 0 65 54 59 54,685 331,848,100 1,064
22 May 2024 0 61 57 59 2,056 12,067,100 85
27 May 2024 0 60 57 57 6,899 40,093,000 109
29 May 2024 0 58 56 56 7,188 40,700,700 91
30 May 2024 0 60 56 57 8,699 50,644,500 123
31 May 2024 0 59 50 55 31,212 169,434,500 302
03 Jun 2024 0 55 51 51 13,857 72,311,700 213
04 Jun 2024 0 57 50 50 17,762 88,813,200 102
19 Jun 2024 0 50 50 50 2 10,000 1
20 Jun 2024 0 50 50 50 91 455,000 4
21 Jun 2024 0 50 50 50 1,002 5,010,000 20
01 Jul 2024 0 50 50 50 30,867 154,335,000 63
02 Jul 2024 0 62 50 50 140,058 776,647,100 1,237
05 Jul 2024 0 50 50 50 100 500,000 17
08 Jul 2024 0 50 50 50 123 615,000 20
10 Jul 2024 0 50 50 50 52 260,000 11
12 Jul 2024 0 50 50 50 647 3,235,000 15
23 Jul 2024 0 50 50 50 504 2,520,000 17
25 Jul 2024 0 50 50 50 298 1,490,000 23
01 Aug 2024 0 50 50 50 1,093 5,465,000 24
05 Aug 2024 0 50 50 50 29 145,000 4
08 Aug 2024 0 52 50 51 4,486 22,617,800 70
09 Aug 2024 0 57 50 51 26,814 141,462,400 748
12 Aug 2024 51 53 50 50 7,837 39,351,200 146
13 Aug 2024 51 51 50 50 2,792 13,963,800 59
14 Aug 2024 50 51 50 50 1,835 9,177,600 53
15 Aug 2024 50 51 50 51 15,327 76,636,700 41
16 Aug 2024 51 53 50 51 6,108 31,046,600 71
19 Aug 2024 52 52 50 51 3,480 17,528,900 40
20 Aug 2024 50 51 50 51 985 4,953,600 38
21 Aug 2024 51 52 50 51 2,521 12,821,900 57
22 Aug 2024 52 68 50 68 289,011 1,841,384,900 3,027
26 Aug 2024 82 100 78 92 577,287 5,412,962,200 7,135
27 Aug 2024 93 95 79 83 166,205 1,420,608,600 2,583
28 Aug 2024 91 91 77 80 60,717 486,128,500 812
29 Aug 2024 72 100 72 84 551,925 5,055,170,400 6,970
26 Sep 2024 99 99 79 79 212,569 1,827,999,300 2,292
27 Sep 2024 83 83 75 75 24,877 189,972,000 514
30 Sep 2024 76 77 72 75 16,846 125,239,600 244
01 Oct 2024 75 76 74 75 10,607 79,516,100 117
02 Oct 2024 76 81 73 75 22,608 172,456,400 518
03 Oct 2024 75 76 73 74 6,306 47,052,200 123
04 Oct 2024 74 76 73 75 5,342 39,755,100 90
07 Oct 2024 82 84 72 73 76,239 583,752,500 722
08 Oct 2024 74 74 72 73 3,224 23,397,100 94
09 Oct 2024 73 74 71 72 5,846 41,966,300 106

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) 27 May 2020 11 Jun 2020 Cancelled
Proxy Voting   - 17 Apr 2020 12 May 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