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
2,197,538,000 (Total)
As of 8 Jul 2020
21.00% Scripless = 461,538,000.000
Local Percentage
21.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
25 Sep 2019 0 330 330 330 306 10,098,000 29
26 Sep 2019 0 412 412 412 543 22,371,600 42
27 Sep 2019 0 515 515 515 8,485 436,977,500 543
30 Sep 2019 0 640 625 640 224,648 14,375,104,000 937
01 Oct 2019 0 790 660 725 212,173 15,483,962,500 5,830
02 Oct 2019 0 735 645 680 26,732 1,779,965,000 843
03 Oct 2019 0 850 675 820 255,900 20,102,708,000 5,389
04 Oct 2019 0 890 790 870 96,902 8,258,519,000 2,547
07 Oct 2019 0 990 870 940 125,230 11,795,529,000 3,400
08 Oct 2019 0 1,035 940 1,020 147,460 14,750,864,000 3,159
09 Oct 2019 0 1,030 930 970 36,649 3,570,534,500 1,477
10 Oct 2019 0 990 945 955 40,655 3,898,689,500 791
11 Oct 2019 0 960 920 940 41,302 3,859,336,000 772
14 Oct 2019 0 1,025 905 1,005 73,883 7,328,088,000 1,472
15 Oct 2019 0 1,045 960 1,000 65,578 6,632,108,000 1,285
16 Oct 2019 0 1,080 985 1,040 94,029 9,685,436,500 1,595
17 Oct 2019 0 1,130 1,010 1,120 58,194 6,271,437,000 1,290
18 Oct 2019 0 1,250 1,100 1,145 47,762 5,622,123,500 1,260
21 Oct 2019 0 1,230 1,125 1,200 57,640 6,750,117,000 1,576
22 Oct 2019 0 1,290 1,200 1,290 55,159 6,917,219,000 1,661
23 Oct 2019 0 1,295 1,020 1,055 86,285 10,023,268,500 2,855
24 Oct 2019 0 1,100 1,000 1,085 95,652 10,131,003,500 2,306
25 Oct 2019 0 1,100 1,055 1,070 13,362 1,430,073,000 429
28 Oct 2019 0 1,110 1,060 1,105 31,664 3,470,437,500 949
29 Oct 2019 0 1,210 1,080 1,200 91,127 10,479,858,500 2,012
30 Oct 2019 0 1,235 1,185 1,185 50,040 6,032,739,000 1,383
31 Oct 2019 0 1,180 1,070 1,130 66,841 7,615,678,000 1,917
01 Nov 2019 0 1,205 1,100 1,185 70,423 8,259,305,500 1,541
04 Nov 2019 0 1,185 1,135 1,140 11,357 1,303,022,500 470
05 Nov 2019 0 1,145 1,055 1,055 25,818 2,783,425,000 506
06 Nov 2019 0 1,090 900 1,005 21,668 2,130,364,000 891
07 Nov 2019 0 1,000 925 925 7,527 704,791,000 338
08 Nov 2019 0 925 755 800 28,491 2,325,330,500 821
11 Nov 2019 0 930 770 905 14,811 1,302,837,500 713
12 Nov 2019 0 1,060 825 1,060 32,312 3,148,313,000 1,310
13 Nov 2019 0 1,085 990 1,030 16,359 1,697,000,500 652
14 Nov 2019 0 1,060 980 1,015 3,055 313,036,000 179
15 Nov 2019 0 1,045 1,000 1,020 7,175 734,191,500 220
18 Nov 2019 0 1,120 990 1,075 133,957 14,384,414,500 2,915
19 Nov 2019 0 1,115 1,045 1,095 51,378 5,598,170,000 951
20 Nov 2019 0 1,110 1,020 1,085 26,784 2,897,852,500 541
21 Nov 2019 0 1,085 1,020 1,030 2,405 247,984,500 107
22 Nov 2019 0 980 850 890 3,616 336,978,500 217
25 Nov 2019 0 1,055 890 940 1,422 138,064,000 128
26 Nov 2019 0 1,025 925 925 964 92,731,500 97
27 Nov 2019 0 920 840 850 595 51,272,000 72
28 Nov 2019 0 950 850 930 480 41,285,000 38
02 Dec 2019 0 880 755 845 1,164 96,095,000 70
03 Dec 2019 0 845 795 795 255 20,455,500 24
04 Dec 2019 0 800 780 780 642 50,564,500 25
06 Dec 2019 0 765 710 710 976 69,602,500 28
11 Dec 2019 0 700 550 620 739 46,181,500 61
12 Dec 2019 0 775 615 775 6,158 452,567,000 399
13 Dec 2019 0 810 725 735 3,434 260,932,500 200
17 Dec 2019 0 755 740 745 226 16,849,500 17
19 Dec 2019 0 825 735 825 2,623 209,146,000 119
20 Dec 2019 0 940 770 800 186 15,577,000 54
23 Dec 2019 0 825 780 780 63 5,125,500 15
26 Dec 2019 0 940 750 895 8,608 760,968,000 433
30 Dec 2019 0 895 820 820 67 5,723,000 27
03 Jan 2020 0 800 640 645 280 20,480,000 56
06 Jan 2020 0 795 640 780 13,344 1,012,295,500 662
07 Jan 2020 0 780 650 680 2,282 160,169,000 314
08 Jan 2020 0 730 655 695 440 30,608,500 59
09 Jan 2020 0 770 640 725 10,536 777,334,000 438
10 Jan 2020 0 750 700 745 43 3,042,500 9
14 Jan 2020 0 785 700 770 4,852 371,946,000 229
16 Jan 2020 0 750 695 715 33 2,351,000 12
23 Jan 2020 0 645 560 585 470 28,083,500 35
24 Jan 2020 0 600 550 585 93 5,350,500 17
28 Jan 2020 0 570 530 550 36,098 1,985,360,000 20
29 Jan 2020 0 545 500 540 37,058 2,000,972,000 18
03 Feb 2020 0 550 510 510 101 5,375,500 16
04 Feb 2020 0 540 402 510 143 6,718,000 25
05 Feb 2020 0 510 494 510 2,886 143,838,000 51
06 Feb 2020 0 492 472 488 1,155 56,188,400 49
07 Feb 2020 0 488 482 482 20 964,600 5
10 Feb 2020 0 0 0 0 0 0 0
11 Feb 2020 0 498 402 498 78 3,860,600 12
12 Feb 2020 0 510 404 474 83 3,528,600 17
14 Feb 2020 0 496 488 488 6 293,600 2
17 Feb 2020 0 480 380 380 412 16,027,200 41
18 Feb 2020 0 462 370 454 36 1,372,600 8
19 Feb 2020 0 454 454 454 6 272,400 3
20 Feb 2020 0 0 0 0 0 0 0
21 Feb 2020 0 0 0 0 0 0 0
25 Feb 2020 0 0 0 0 0 0 0
26 Feb 2020 0 454 454 454 1 45,400 1
02 Mar 2020 0 0 0 0 0 0 0
03 Mar 2020 0 0 0 0 0 0 0
05 Mar 2020 0 0 0 0 0 0 0
06 Mar 2020 0 0 0 0 0 0 0
10 Mar 2020 0 0 0 0 0 0 0
11 Mar 2020 0 0 0 0 0 0 0
16 Mar 2020 0 0 0 0 0 0 0
27 Mar 2020 0 346 324 324 96 3,117,000 8
30 Mar 2020 0 324 302 302 7 213,600 3
31 Mar 2020 0 302 282 282 316 8,915,200 12
06 Apr 2020 0 262 246 246 138 3,396,400 18
08 Apr 2020 0 222 220 220 323 7,126,000 9
14 Apr 2020 0 256 192 195 1,214 24,027,000 34
15 Apr 2020 0 250 182 189 959 18,195,400 87
17 Apr 2020 0 220 175 175 221 4,128,600 43
22 Apr 2020 0 176 164 164 138 2,281,200 8
24 Apr 2020 0 200 143 143 495 7,249,500 38
27 Apr 2020 0 163 133 133 634 8,760,000 57
28 Apr 2020 0 155 124 124 512 6,437,300 36
29 Apr 2020 0 150 116 135 768 9,565,300 41
04 May 2020 0 131 122 122 17 219,700 7
05 May 2020 0 121 120 121 56 676,300 14
11 May 2020 0 149 130 134 11 149,700 8
13 May 2020 0 144 134 135 69 950,100 23
15 May 2020 0 181 145 151 185 2,939,900 20
19 May 2020 0 151 148 148 545 8,097,500 42
20 May 2020 0 148 138 138 531 7,457,300 31
27 May 2020 0 132 124 132 63 791,900 14
28 May 2020 0 147 132 137 72 977,000 24
29 May 2020 0 147 130 130 33 430,700 10
02 Jun 2020 0 148 129 137 26 377,400 8
03 Jun 2020 0 136 136 136 11 149,600 2
05 Jun 2020 0 149 137 145 157 2,238,600 20
15 Jun 2020 0 214 173 185 123 2,265,600 20
16 Jun 2020 0 248 184 216 678 14,522,400 47
17 Jun 2020 0 270 206 270 542 13,416,600 32
18 Jun 2020 0 336 252 258 1,307 35,544,600 67
19 Jun 2020 0 280 240 258 700 17,391,600 48
25 Jun 2020 0 252 236 242 263 6,215,600 14
26 Jun 2020 0 230 226 226 319 7,219,000 24
29 Jun 2020 0 0 0 0 0 0 0
02 Jul 2020 0 189 189 189 437 8,259,300 7
03 Jul 2020 0 198 176 186 687 12,558,800 22
06 Jul 2020 0 234 176 214 522 10,654,500 25
08 Jul 2020 0 190 186 186 667 12,467,900 33

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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