Efek Terdaftar

PRATAMA ABADI NUSA INDUSTRI Tbk, PT

Security name
PRATAMA ABADI NUSA INDUSTRI Tbk
Issuer
PRATAMA ABADI NUSA INDUSTRI Tbk, PT
ISIN Code
ID1000145303
Short Code
PANI
Type
Saham Biasa
Listing Date
18 September 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
410,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PLASTICS & PACKAGING
Number of Securities
410,000,000 (Total)
As of 15 Oct 2019
36.59% Scripless = 150,000,000.000
Local Percentage
36.49%
Foreign Percentage
0.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 210 202 204 20,122 411,066,800 218
23 Oct 2018 0 210 195 196 42,726 856,800,600 307
24 Oct 2018 0 226 195 199 204,655 4,344,688,000 2,552
25 Oct 2018 0 214 198 202 47,302 973,096,900 876
26 Oct 2018 0 210 200 200 22,447 455,562,400 494
29 Oct 2018 0 204 200 200 19,177 386,749,400 241
30 Oct 2018 0 206 198 200 23,356 468,305,200 277
31 Oct 2018 0 200 196 200 27,443 543,975,000 294
01 Nov 2018 0 200 197 198 10,955 217,071,800 223
02 Nov 2018 0 200 195 196 10,713 210,945,700 155
05 Nov 2018 0 202 194 197 11,732 229,789,300 215
06 Nov 2018 0 200 195 197 4,798 94,451,000 118
07 Nov 2018 0 228 196 202 118,791 2,488,865,800 2,419
08 Nov 2018 0 210 202 204 20,487 423,229,800 358
09 Nov 2018 0 208 200 200 13,004 263,871,000 198
12 Nov 2018 0 202 199 200 8,012 160,461,900 142
13 Nov 2018 0 216 199 200 28,549 587,590,800 708
15 Nov 2018 0 202 199 199 12,811 255,030,400 131
16 Nov 2018 0 204 198 198 9,179 183,176,100 145
19 Nov 2018 0 210 198 199 17,653 358,158,800 280
21 Nov 2018 0 208 199 202 15,442 314,674,300 227
22 Nov 2018 0 214 199 200 32,764 671,449,900 418
23 Nov 2018 0 202 196 196 13,834 273,390,400 202
26 Nov 2018 0 199 196 196 5,397 106,442,900 110
27 Nov 2018 0 199 192 193 9,237 179,300,200 150
28 Nov 2018 0 202 161 198 27,303 493,060,700 509
29 Nov 2018 0 200 181 192 7,097 136,937,100 160
30 Nov 2018 0 193 178 179 5,172 96,134,600 136
03 Dec 2018 0 184 171 172 2,712 47,800,900 104
04 Dec 2018 0 180 170 174 4,873 84,336,700 72
05 Dec 2018 0 184 173 178 5,368 94,933,400 170
06 Dec 2018 0 184 171 182 7,658 136,926,000 130
07 Dec 2018 0 190 173 176 3,735 67,812,900 116
10 Dec 2018 0 185 174 177 913 16,058,700 70
11 Dec 2018 0 180 163 170 3,981 68,333,200 80
12 Dec 2018 0 190 164 176 3,474 60,113,900 112
13 Dec 2018 0 180 170 170 3,904 68,243,400 78
17 Dec 2018 0 184 168 180 12,497 221,944,300 164
18 Dec 2018 0 188 172 176 3,237 58,824,400 86
19 Dec 2018 0 182 171 171 4,364 76,030,800 81
20 Dec 2018 0 180 165 172 5,575 96,664,700 134
21 Dec 2018 0 180 171 172 4,243 73,377,000 53
26 Dec 2018 0 178 171 171 9,059 158,283,900 68
27 Dec 2018 0 183 171 177 11,431 201,032,800 175
28 Dec 2018 0 181 172 177 7,285 128,306,200 67
02 Jan 2019 0 184 174 176 6,072 108,711,800 184
03 Jan 2019 0 181 171 175 1,497 26,372,700 50
04 Jan 2019 0 180 170 170 2,274 39,566,600 74
07 Jan 2019 0 179 165 168 5,706 97,113,100 133
08 Jan 2019 0 173 164 168 3,475 58,302,100 76
09 Jan 2019 0 173 161 166 4,511 75,687,800 296
11 Jan 2019 0 168 162 165 3,146 52,280,700 48
14 Jan 2019 0 168 162 164 15,327 251,350,100 104
16 Jan 2019 0 180 160 169 5,638 97,494,900 92
17 Jan 2019 0 183 166 169 4,475 77,931,200 112
18 Jan 2019 0 180 168 175 1,315 22,643,200 48
21 Jan 2019 0 181 168 172 3,743 65,357,200 85
22 Jan 2019 0 178 168 170 1,646 28,418,700 49
28 Jan 2019 0 167 164 165 1,010 16,671,400 47
30 Jan 2019 0 169 162 164 1,540 25,223,100 36
31 Jan 2019 0 169 159 163 5,992 96,659,700 145
01 Feb 2019 0 163 158 161 2,857 45,563,400 49
04 Feb 2019 0 161 156 161 1,104 17,611,900 39
06 Feb 2019 0 160 158 160 2,475 39,245,200 56
08 Feb 2019 0 160 150 150 6,271 96,364,100 116
11 Feb 2019 0 158 147 149 9,496 145,369,300 134
12 Feb 2019 0 157 145 149 8,688 129,844,900 462
13 Feb 2019 0 154 144 148 2,004 29,491,400 55
14 Feb 2019 0 152 143 144 911 13,449,800 39
15 Feb 2019 0 150 133 135 1,301 18,371,100 56
18 Feb 2019 0 150 102 109 51,748 603,165,100 566
19 Feb 2019 0 122 107 111 44,090 496,720,300 477
20 Feb 2019 0 117 103 108 26,242 278,383,700 388
21 Feb 2019 0 110 99 101 42,122 429,910,700 847
22 Feb 2019 0 103 94 100 45,086 439,043,300 276
25 Feb 2019 0 124 100 113 121,837 1,394,792,600 1,376
26 Feb 2019 0 116 106 109 21,947 241,118,600 279
27 Feb 2019 0 111 106 109 3,623 38,909,400 136
01 Mar 2019 0 109 104 105 4,471 47,124,800 81
04 Mar 2019 0 137 104 128 266,655 3,366,203,900 8,296
05 Mar 2019 0 129 111 116 68,806 829,975,400 1,593
06 Mar 2019 0 153 112 132 331,952 4,578,222,800 5,721
08 Mar 2019 0 150 131 134 191,339 2,706,143,000 2,729
11 Mar 2019 0 142 124 126 32,326 422,701,400 397
12 Mar 2019 0 138 124 127 23,608 309,027,400 1,432
13 Mar 2019 0 131 119 120 12,676 154,151,100 374
14 Mar 2019 0 125 115 117 15,949 188,458,100 384
15 Mar 2019 0 122 115 115 11,361 132,759,800 203
18 Mar 2019 0 134 113 125 40,034 501,380,800 2,540
19 Mar 2019 0 130 117 117 11,815 142,501,600 1,067
20 Mar 2019 0 125 116 119 14,463 172,636,400 605
21 Mar 2019 0 125 118 119 5,614 67,108,000 472
22 Mar 2019 0 125 116 120 4,252 50,405,000 78
26 Mar 2019 0 128 118 118 20,252 246,985,000 1,421
27 Mar 2019 0 126 117 122 11,636 142,109,300 1,928
28 Mar 2019 0 128 118 119 2,605 31,136,200 402
01 Apr 2019 0 124 117 119 976 11,504,200 190
04 Apr 2019 0 124 113 119 2,649 30,528,000 462
05 Apr 2019 0 129 118 119 11,412 139,263,800 535
08 Apr 2019 0 123 117 118 198 2,327,000 34
10 Apr 2019 0 122 117 119 1,036 12,189,200 40
11 Apr 2019 0 120 116 118 1,163 13,634,300 44
12 Apr 2019 0 123 115 116 420 4,891,100 52
15 Apr 2019 0 119 116 118 874 10,278,000 29
18 Apr 2019 0 124 114 117 753 8,684,000 59
22 Apr 2019 0 121 115 116 564 6,527,900 26
23 Apr 2019 0 119 114 114 8,714 100,873,000 918
24 Apr 2019 0 120 109 113 4,188 46,559,800 115
25 Apr 2019 0 115 108 112 4,186 46,327,300 80
26 Apr 2019 0 118 110 114 5,873 65,904,900 56
29 Apr 2019 0 118 110 111 2,175 24,239,300 50
30 Apr 2019 0 114 109 114 3,671 41,615,000 41
02 May 2019 0 113 107 107 3,632 39,967,700 65
03 May 2019 0 112 107 107 8,162 87,906,600 53
06 May 2019 0 110 107 107 6,619 70,823,900 30
07 May 2019 0 111 105 107 5,821 62,130,700 35
08 May 2019 0 110 106 106 2,120 22,475,500 31
09 May 2019 0 115 105 106 6,080 64,938,100 51
10 May 2019 0 114 105 109 1,582 16,918,400 18
13 May 2019 0 114 104 105 15,857 167,930,000 2,835
15 May 2019 0 105 104 105 2,789 29,170,200 31
16 May 2019 0 105 100 103 2,343 24,347,700 36
17 May 2019 0 106 103 104 2,258 23,353,100 19
20 May 2019 0 104 102 102 3,582 36,901,600 25
21 May 2019 0 106 102 103 997 10,309,400 18
28 May 2019 0 112 106 108 770 8,396,200 51
29 May 2019 0 112 106 107 742 7,940,400 14
14 Jun 2019 0 109 107 107 469 5,042,300 9
20 Jun 2019 0 110 107 108 2,205 23,954,200 15
24 Jun 2019 0 110 108 109 2,778 30,319,200 210
27 Jun 2019 0 122 111 112 24,493 283,229,700 1,562
28 Jun 2019 0 116 109 113 1,948 21,499,500 35
01 Jul 2019 0 115 102 112 2,559 27,794,600 43
03 Jul 2019 0 120 103 110 244 2,559,300 21
04 Jul 2019 0 120 107 108 602 6,506,700 61
09 Jul 2019 0 118 106 107 3,040 34,628,400 663
11 Jul 2019 0 119 105 106 1,785 19,025,900 34
23 Jul 2019 0 103 102 103 311 3,183,400 12
31 Jul 2019 0 115 104 113 4,606 50,487,700 68
02 Aug 2019 0 119 107 114 3,739 41,783,400 73
05 Aug 2019 0 114 106 109 7,489 82,847,600 46
06 Aug 2019 0 109 104 108 255 2,681,900 14
07 Aug 2019 0 117 105 111 5,336 58,815,500 48
08 Aug 2019 0 111 102 110 6,663 71,054,000 98
09 Aug 2019 0 110 105 110 484 5,217,600 15
12 Aug 2019 0 117 106 117 3,758 40,987,200 32
14 Aug 2019 0 109 104 104 5,498 57,858,800 48
15 Aug 2019 0 106 101 102 1,535 15,817,200 27
19 Aug 2019 0 103 101 102 315 3,200,000 16
20 Aug 2019 0 104 100 103 5,179 52,277,000 56
22 Aug 2019 0 107 100 102 6,598 66,896,800 142
23 Aug 2019 0 104 100 102 1,239 12,561,300 14
27 Aug 2019 0 118 101 111 3,525 36,935,100 60
28 Aug 2019 0 110 106 110 633 6,825,600 45
29 Aug 2019 0 114 104 109 1,077 11,865,500 24
30 Aug 2019 0 118 107 115 1,923 21,515,700 45
03 Sep 2019 0 125 109 118 3,368 39,171,000 81
04 Sep 2019 0 118 110 117 201 2,350,700 17
05 Sep 2019 0 120 100 115 4,386 47,649,700 106
06 Sep 2019 0 122 109 120 1,043 12,184,100 28
09 Sep 2019 0 120 112 119 6,509 74,661,300 56
10 Sep 2019 0 120 118 120 602 7,164,300 13
11 Sep 2019 0 123 113 120 2,888 34,188,200 57
12 Sep 2019 0 123 114 123 843 10,043,500 33
13 Sep 2019 0 122 122 122 8 97,600 4
16 Sep 2019 0 123 114 119 1,847 21,940,400 27
17 Sep 2019 0 122 116 121 3,130 36,396,500 7
18 Sep 2019 0 123 120 123 1,089 13,169,200 6
19 Sep 2019 0 122 100 101 23,157 242,236,700 289
20 Sep 2019 0 115 102 104 9,262 96,521,100 238
23 Sep 2019 0 107 101 101 7,863 80,321,500 76
24 Sep 2019 0 102 100 101 2,184 22,031,200 27
25 Sep 2019 0 103 100 101 2,534 25,714,000 40
27 Sep 2019 0 102 100 100 3,881 39,572,200 10
01 Oct 2019 0 106 101 102 283 2,904,700 27
07 Oct 2019 0 101 99 99 2,334 23,112,500 18

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 Aug 2019 17 Sep 2019 Active
Proxy Voting   - 29 May 2019 24 Jun 2019 Active