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%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2018121717 Dec 2018 |
0 |
184 |
168 |
180 |
12,497 |
221,944,300 |
164 |
2018121818 Dec 2018 |
0 |
188 |
172 |
176 |
3,237 |
58,824,400 |
86 |
2018121919 Dec 2018 |
0 |
182 |
171 |
171 |
4,364 |
76,030,800 |
81 |
2018122020 Dec 2018 |
0 |
180 |
165 |
172 |
5,575 |
96,664,700 |
134 |
2018122121 Dec 2018 |
0 |
180 |
171 |
172 |
4,243 |
73,377,000 |
53 |
2018122626 Dec 2018 |
0 |
178 |
171 |
171 |
9,059 |
158,283,900 |
68 |
2018122727 Dec 2018 |
0 |
183 |
171 |
177 |
11,431 |
201,032,800 |
175 |
2018122828 Dec 2018 |
0 |
181 |
172 |
177 |
7,285 |
128,306,200 |
67 |
2019010202 Jan 2019 |
0 |
184 |
174 |
176 |
6,072 |
108,711,800 |
184 |
2019010303 Jan 2019 |
0 |
181 |
171 |
175 |
1,497 |
26,372,700 |
50 |
2019010404 Jan 2019 |
0 |
180 |
170 |
170 |
2,274 |
39,566,600 |
74 |
2019010707 Jan 2019 |
0 |
179 |
165 |
168 |
5,706 |
97,113,100 |
133 |
2019010808 Jan 2019 |
0 |
173 |
164 |
168 |
3,475 |
58,302,100 |
76 |
2019010909 Jan 2019 |
0 |
173 |
161 |
166 |
4,511 |
75,687,800 |
296 |
2019011111 Jan 2019 |
0 |
168 |
162 |
165 |
3,146 |
52,280,700 |
48 |
2019011414 Jan 2019 |
0 |
168 |
162 |
164 |
15,327 |
251,350,100 |
104 |
2019011616 Jan 2019 |
0 |
180 |
160 |
169 |
5,638 |
97,494,900 |
92 |
2019011717 Jan 2019 |
0 |
183 |
166 |
169 |
4,475 |
77,931,200 |
112 |
2019011818 Jan 2019 |
0 |
180 |
168 |
175 |
1,315 |
22,643,200 |
48 |
2019012121 Jan 2019 |
0 |
181 |
168 |
172 |
3,743 |
65,357,200 |
85 |
2019012222 Jan 2019 |
0 |
178 |
168 |
170 |
1,646 |
28,418,700 |
49 |
2019012828 Jan 2019 |
0 |
167 |
164 |
165 |
1,010 |
16,671,400 |
47 |
2019013030 Jan 2019 |
0 |
169 |
162 |
164 |
1,540 |
25,223,100 |
36 |
2019013131 Jan 2019 |
0 |
169 |
159 |
163 |
5,992 |
96,659,700 |
145 |
2019020101 Feb 2019 |
0 |
163 |
158 |
161 |
2,857 |
45,563,400 |
49 |
2019020404 Feb 2019 |
0 |
161 |
156 |
161 |
1,104 |
17,611,900 |
39 |
2019020606 Feb 2019 |
0 |
160 |
158 |
160 |
2,475 |
39,245,200 |
56 |
2019020808 Feb 2019 |
0 |
160 |
150 |
150 |
6,271 |
96,364,100 |
116 |
2019021111 Feb 2019 |
0 |
158 |
147 |
149 |
9,496 |
145,369,300 |
134 |
2019021212 Feb 2019 |
0 |
157 |
145 |
149 |
8,688 |
129,844,900 |
462 |
2019021313 Feb 2019 |
0 |
154 |
144 |
148 |
2,004 |
29,491,400 |
55 |
2019021414 Feb 2019 |
0 |
152 |
143 |
144 |
911 |
13,449,800 |
39 |
2019021515 Feb 2019 |
0 |
150 |
133 |
135 |
1,301 |
18,371,100 |
56 |
2019021818 Feb 2019 |
0 |
150 |
102 |
109 |
51,748 |
603,165,100 |
566 |
2019021919 Feb 2019 |
0 |
122 |
107 |
111 |
44,090 |
496,720,300 |
477 |
2019022020 Feb 2019 |
0 |
117 |
103 |
108 |
26,242 |
278,383,700 |
388 |
2019022121 Feb 2019 |
0 |
110 |
99 |
101 |
42,122 |
429,910,700 |
847 |
2019022222 Feb 2019 |
0 |
103 |
94 |
100 |
45,086 |
439,043,300 |
276 |
2019022525 Feb 2019 |
0 |
124 |
100 |
113 |
121,837 |
1,394,792,600 |
1,376 |
2019022626 Feb 2019 |
0 |
116 |
106 |
109 |
21,947 |
241,118,600 |
279 |
2019022727 Feb 2019 |
0 |
111 |
106 |
109 |
3,623 |
38,909,400 |
136 |
2019030101 Mar 2019 |
0 |
109 |
104 |
105 |
4,471 |
47,124,800 |
81 |
2019030404 Mar 2019 |
0 |
137 |
104 |
128 |
266,655 |
3,366,203,900 |
8,296 |
2019030505 Mar 2019 |
0 |
129 |
111 |
116 |
68,806 |
829,975,400 |
1,593 |
2019030606 Mar 2019 |
0 |
153 |
112 |
132 |
331,952 |
4,578,222,800 |
5,721 |
2019030808 Mar 2019 |
0 |
150 |
131 |
134 |
191,339 |
2,706,143,000 |
2,729 |
2019031111 Mar 2019 |
0 |
142 |
124 |
126 |
32,326 |
422,701,400 |
397 |
2019031212 Mar 2019 |
0 |
138 |
124 |
127 |
23,608 |
309,027,400 |
1,432 |
2019031313 Mar 2019 |
0 |
131 |
119 |
120 |
12,676 |
154,151,100 |
374 |
2019031414 Mar 2019 |
0 |
125 |
115 |
117 |
15,949 |
188,458,100 |
384 |
2019031515 Mar 2019 |
0 |
122 |
115 |
115 |
11,361 |
132,759,800 |
203 |
2019031818 Mar 2019 |
0 |
134 |
113 |
125 |
40,034 |
501,380,800 |
2,540 |
2019031919 Mar 2019 |
0 |
130 |
117 |
117 |
11,815 |
142,501,600 |
1,067 |
2019032020 Mar 2019 |
0 |
125 |
116 |
119 |
14,463 |
172,636,400 |
605 |
2019032121 Mar 2019 |
0 |
125 |
118 |
119 |
5,614 |
67,108,000 |
472 |
2019032222 Mar 2019 |
0 |
125 |
116 |
120 |
4,252 |
50,405,000 |
78 |
2019032626 Mar 2019 |
0 |
128 |
118 |
118 |
20,252 |
246,985,000 |
1,421 |
2019032727 Mar 2019 |
0 |
126 |
117 |
122 |
11,636 |
142,109,300 |
1,928 |
2019032828 Mar 2019 |
0 |
128 |
118 |
119 |
2,605 |
31,136,200 |
402 |
2019040101 Apr 2019 |
0 |
124 |
117 |
119 |
976 |
11,504,200 |
190 |
2019040404 Apr 2019 |
0 |
124 |
113 |
119 |
2,649 |
30,528,000 |
462 |
2019040505 Apr 2019 |
0 |
129 |
118 |
119 |
11,412 |
139,263,800 |
535 |
2019040808 Apr 2019 |
0 |
123 |
117 |
118 |
198 |
2,327,000 |
34 |
2019041010 Apr 2019 |
0 |
122 |
117 |
119 |
1,036 |
12,189,200 |
40 |
2019041111 Apr 2019 |
0 |
120 |
116 |
118 |
1,163 |
13,634,300 |
44 |
2019041212 Apr 2019 |
0 |
123 |
115 |
116 |
420 |
4,891,100 |
52 |
2019041515 Apr 2019 |
0 |
119 |
116 |
118 |
874 |
10,278,000 |
29 |
2019041818 Apr 2019 |
0 |
124 |
114 |
117 |
753 |
8,684,000 |
59 |
2019042222 Apr 2019 |
0 |
121 |
115 |
116 |
564 |
6,527,900 |
26 |
2019042323 Apr 2019 |
0 |
119 |
114 |
114 |
8,714 |
100,873,000 |
918 |
2019042424 Apr 2019 |
0 |
120 |
109 |
113 |
4,188 |
46,559,800 |
115 |
2019042525 Apr 2019 |
0 |
115 |
108 |
112 |
4,186 |
46,327,300 |
80 |
2019042626 Apr 2019 |
0 |
118 |
110 |
114 |
5,873 |
65,904,900 |
56 |
2019042929 Apr 2019 |
0 |
118 |
110 |
111 |
2,175 |
24,239,300 |
50 |
2019043030 Apr 2019 |
0 |
114 |
109 |
114 |
3,671 |
41,615,000 |
41 |
2019050202 May 2019 |
0 |
113 |
107 |
107 |
3,632 |
39,967,700 |
65 |
2019050303 May 2019 |
0 |
112 |
107 |
107 |
8,162 |
87,906,600 |
53 |
2019050606 May 2019 |
0 |
110 |
107 |
107 |
6,619 |
70,823,900 |
30 |
2019050707 May 2019 |
0 |
111 |
105 |
107 |
5,821 |
62,130,700 |
35 |
2019050808 May 2019 |
0 |
110 |
106 |
106 |
2,120 |
22,475,500 |
31 |
2019050909 May 2019 |
0 |
115 |
105 |
106 |
6,080 |
64,938,100 |
51 |
2019051010 May 2019 |
0 |
114 |
105 |
109 |
1,582 |
16,918,400 |
18 |
2019051313 May 2019 |
0 |
114 |
104 |
105 |
15,857 |
167,930,000 |
2,835 |
2019051515 May 2019 |
0 |
105 |
104 |
105 |
2,789 |
29,170,200 |
31 |
2019051616 May 2019 |
0 |
105 |
100 |
103 |
2,343 |
24,347,700 |
36 |
2019051717 May 2019 |
0 |
106 |
103 |
104 |
2,258 |
23,353,100 |
19 |
2019052020 May 2019 |
0 |
104 |
102 |
102 |
3,582 |
36,901,600 |
25 |
2019052121 May 2019 |
0 |
106 |
102 |
103 |
997 |
10,309,400 |
18 |
2019052828 May 2019 |
0 |
112 |
106 |
108 |
770 |
8,396,200 |
51 |
2019052929 May 2019 |
0 |
112 |
106 |
107 |
742 |
7,940,400 |
14 |
2019061414 Jun 2019 |
0 |
109 |
107 |
107 |
469 |
5,042,300 |
9 |
2019062020 Jun 2019 |
0 |
110 |
107 |
108 |
2,205 |
23,954,200 |
15 |
2019062424 Jun 2019 |
0 |
110 |
108 |
109 |
2,778 |
30,319,200 |
210 |
2019062727 Jun 2019 |
0 |
122 |
111 |
112 |
24,493 |
283,229,700 |
1,562 |
2019062828 Jun 2019 |
0 |
116 |
109 |
113 |
1,948 |
21,499,500 |
35 |
2019070101 Jul 2019 |
0 |
115 |
102 |
112 |
2,559 |
27,794,600 |
43 |
2019070303 Jul 2019 |
0 |
120 |
103 |
110 |
244 |
2,559,300 |
21 |
2019070404 Jul 2019 |
0 |
120 |
107 |
108 |
602 |
6,506,700 |
61 |
2019070909 Jul 2019 |
0 |
118 |
106 |
107 |
3,040 |
34,628,400 |
663 |
2019071111 Jul 2019 |
0 |
119 |
105 |
106 |
1,785 |
19,025,900 |
34 |
2019072323 Jul 2019 |
0 |
103 |
102 |
103 |
311 |
3,183,400 |
12 |
2019073131 Jul 2019 |
0 |
115 |
104 |
113 |
4,606 |
50,487,700 |
68 |
2019080202 Aug 2019 |
0 |
119 |
107 |
114 |
3,739 |
41,783,400 |
73 |
2019080505 Aug 2019 |
0 |
114 |
106 |
109 |
7,489 |
82,847,600 |
46 |
2019080606 Aug 2019 |
0 |
109 |
104 |
108 |
255 |
2,681,900 |
14 |
2019080707 Aug 2019 |
0 |
117 |
105 |
111 |
5,336 |
58,815,500 |
48 |
2019080808 Aug 2019 |
0 |
111 |
102 |
110 |
6,663 |
71,054,000 |
98 |
2019080909 Aug 2019 |
0 |
110 |
105 |
110 |
484 |
5,217,600 |
15 |
2019081212 Aug 2019 |
0 |
117 |
106 |
117 |
3,758 |
40,987,200 |
32 |
2019081414 Aug 2019 |
0 |
109 |
104 |
104 |
5,498 |
57,858,800 |
48 |
2019081515 Aug 2019 |
0 |
106 |
101 |
102 |
1,535 |
15,817,200 |
27 |
2019081919 Aug 2019 |
0 |
103 |
101 |
102 |
315 |
3,200,000 |
16 |
2019082020 Aug 2019 |
0 |
104 |
100 |
103 |
5,179 |
52,277,000 |
56 |
2019082222 Aug 2019 |
0 |
107 |
100 |
102 |
6,598 |
66,896,800 |
142 |
2019082323 Aug 2019 |
0 |
104 |
100 |
102 |
1,239 |
12,561,300 |
14 |
2019082727 Aug 2019 |
0 |
118 |
101 |
111 |
3,525 |
36,935,100 |
60 |
2019082828 Aug 2019 |
0 |
110 |
106 |
110 |
633 |
6,825,600 |
45 |
2019082929 Aug 2019 |
0 |
114 |
104 |
109 |
1,077 |
11,865,500 |
24 |
2019083030 Aug 2019 |
0 |
118 |
107 |
115 |
1,923 |
21,515,700 |
45 |
2019090303 Sep 2019 |
0 |
125 |
109 |
118 |
3,368 |
39,171,000 |
81 |
2019090404 Sep 2019 |
0 |
118 |
110 |
117 |
201 |
2,350,700 |
17 |
2019090505 Sep 2019 |
0 |
120 |
100 |
115 |
4,386 |
47,649,700 |
106 |
2019090606 Sep 2019 |
0 |
122 |
109 |
120 |
1,043 |
12,184,100 |
28 |
2019090909 Sep 2019 |
0 |
120 |
112 |
119 |
6,509 |
74,661,300 |
56 |
2019091010 Sep 2019 |
0 |
120 |
118 |
120 |
602 |
7,164,300 |
13 |
2019091111 Sep 2019 |
0 |
123 |
113 |
120 |
2,888 |
34,188,200 |
57 |
2019091212 Sep 2019 |
0 |
123 |
114 |
123 |
843 |
10,043,500 |
33 |
2019091313 Sep 2019 |
0 |
122 |
122 |
122 |
8 |
97,600 |
4 |
2019091616 Sep 2019 |
0 |
123 |
114 |
119 |
1,847 |
21,940,400 |
27 |
2019091717 Sep 2019 |
0 |
122 |
116 |
121 |
3,130 |
36,396,500 |
7 |
2019091818 Sep 2019 |
0 |
123 |
120 |
123 |
1,089 |
13,169,200 |
6 |
2019091919 Sep 2019 |
0 |
122 |
100 |
101 |
23,157 |
242,236,700 |
289 |
2019092020 Sep 2019 |
0 |
115 |
102 |
104 |
9,262 |
96,521,100 |
238 |
2019092323 Sep 2019 |
0 |
107 |
101 |
101 |
7,863 |
80,321,500 |
76 |
2019092424 Sep 2019 |
0 |
102 |
100 |
101 |
2,184 |
22,031,200 |
27 |
2019092525 Sep 2019 |
0 |
103 |
100 |
101 |
2,534 |
25,714,000 |
40 |
2019092727 Sep 2019 |
0 |
102 |
100 |
100 |
3,881 |
39,572,200 |
10 |
2019100101 Oct 2019 |
0 |
106 |
101 |
102 |
283 |
2,904,700 |
27 |
2019100707 Oct 2019 |
0 |
101 |
99 |
99 |
2,334 |
23,112,500 |
18 |
2019101717 Oct 2019 |
0 |
100 |
98 |
98 |
1,778 |
17,594,900 |
17 |
2019101818 Oct 2019 |
0 |
101 |
97 |
101 |
1,608 |
15,754,100 |
14 |
2019102525 Oct 2019 |
0 |
100 |
99 |
99 |
10 |
99,800 |
7 |
2019102929 Oct 2019 |
0 |
100 |
98 |
99 |
136 |
1,348,100 |
9 |
2019110101 Nov 2019 |
0 |
101 |
98 |
101 |
2,301 |
23,111,100 |
17 |
2019110707 Nov 2019 |
0 |
120 |
99 |
110 |
2,987 |
31,224,800 |
73 |
2019110808 Nov 2019 |
0 |
120 |
110 |
112 |
509 |
5,712,400 |
26 |
2019111111 Nov 2019 |
0 |
111 |
100 |
110 |
112 |
1,146,400 |
8 |
2019111313 Nov 2019 |
0 |
112 |
100 |
110 |
25 |
274,200 |
9 |
2019111414 Nov 2019 |
0 |
115 |
109 |
112 |
177 |
1,948,000 |
7 |
2019111515 Nov 2019 |
0 |
112 |
100 |
111 |
749 |
7,638,200 |
10 |
2019111818 Nov 2019 |
0 |
110 |
97 |
109 |
61 |
644,200 |
16 |
2019111919 Nov 2019 |
0 |
109 |
100 |
109 |
279 |
2,949,600 |
17 |
2019112020 Nov 2019 |
0 |
109 |
101 |
109 |
185 |
1,970,800 |
8 |
2019112626 Nov 2019 |
0 |
105 |
105 |
105 |
60 |
630,000 |
4 |
2019112727 Nov 2019 |
0 |
105 |
96 |
104 |
2,008 |
19,421,800 |
8 |
2019112828 Nov 2019 |
0 |
110 |
102 |
106 |
428 |
4,514,800 |
31 |
2019120202 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 |
|
- |
2019082323 Aug 2019 |
2019091717 Sep 2019 |
Active |
Proxy Voting |
|
- |
2019052929 May 2019 |
2019062424 Jun 2019 |
Active |