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 10 Dec 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
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
17 Oct 2019 0 100 98 98 1,778 17,594,900 17
18 Oct 2019 0 101 97 101 1,608 15,754,100 14
25 Oct 2019 0 100 99 99 10 99,800 7
29 Oct 2019 0 100 98 99 136 1,348,100 9
01 Nov 2019 0 101 98 101 2,301 23,111,100 17
07 Nov 2019 0 120 99 110 2,987 31,224,800 73
08 Nov 2019 0 120 110 112 509 5,712,400 26
11 Nov 2019 0 111 100 110 112 1,146,400 8
13 Nov 2019 0 112 100 110 25 274,200 9
14 Nov 2019 0 115 109 112 177 1,948,000 7
15 Nov 2019 0 112 100 111 749 7,638,200 10
18 Nov 2019 0 110 97 109 61 644,200 16
19 Nov 2019 0 109 100 109 279 2,949,600 17
20 Nov 2019 0 109 101 109 185 1,970,800 8
26 Nov 2019 0 105 105 105 60 630,000 4
27 Nov 2019 0 105 96 104 2,008 19,421,800 8
28 Nov 2019 0 110 102 106 428 4,514,800 31
02 Dec 2019 0 100 96 100 1,099 10,743,400 28

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