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 12 Aug 2020
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
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
13 Dec 2019 0 96 95 95 151 1,435,000 4
27 Dec 2019 0 102 92 96 689 6,403,900 14
30 Dec 2019 0 113 86 113 1,774 19,723,900 76
03 Jan 2020 0 0 0 0 0 0 0
14 Jan 2020 0 0 0 0 0 0 0
16 Jan 2020 0 100 90 100 1,173 10,900,500 35
17 Jan 2020 0 100 95 95 81 770,000 4
23 Jan 2020 0 96 96 96 36 345,600 3
27 Jan 2020 0 99 97 97 65 640,000 12
28 Jan 2020 0 97 96 97 172 1,655,800 9
03 Feb 2020 0 99 85 86 1,102 9,904,200 26
06 Feb 2020 0 91 85 91 142 1,280,100 8
10 Feb 2020 0 94 82 85 220 1,857,000 11
11 Feb 2020 0 100 85 90 358 3,392,400 33
12 Feb 2020 0 97 87 95 160 1,468,100 16
17 Feb 2020 0 93 89 93 73 652,100 4
18 Feb 2020 0 90 80 80 287 2,298,700 9
19 Feb 2020 0 99 75 90 211 1,641,400 17
20 Feb 2020 0 90 86 86 100 860,400 10
21 Feb 2020 0 84 82 82 87 716,000 8
24 Feb 2020 0 99 82 95 2,312 21,373,000 140
25 Feb 2020 0 95 85 95 1,368 12,045,400 48
26 Feb 2020 0 93 90 91 86 778,800 6
27 Feb 2020 0 92 84 92 771 6,785,900 33
03 Mar 2020 0 90 80 85 483 4,136,900 32
04 Mar 2020 0 92 90 90 72 654,200 11
05 Mar 2020 0 90 90 90 10 90,000 1
12 Mar 2020 0 83 75 76 2,076 15,856,200 22
17 Mar 2020 0 86 70 82 1,411 10,905,200 69
18 Mar 2020 0 80 79 79 16 127,900 2
20 Mar 2020 0 77 75 75 55 415,500 5
23 Mar 2020 0 75 73 73 40 297,000 4
27 Mar 2020 0 85 73 85 957 7,685,000 23
31 Mar 2020 0 76 75 75 359 2,694,500 19
01 Apr 2020 0 75 70 75 324 2,361,600 13
03 Apr 2020 0 78 75 78 142 1,093,000 10
06 Apr 2020 0 79 73 73 338 2,470,900 9
08 Apr 2020 0 75 68 75 1,011 7,556,800 8
13 Apr 2020 0 74 70 70 45 315,400 6
17 Apr 2020 0 76 72 72 10 72,400 3
24 Apr 2020 0 72 66 71 341 2,393,000 15
30 Apr 2020 0 69 66 69 22 151,500 4
04 May 2020 0 70 70 70 496 3,472,000 21
05 May 2020 0 70 70 70 1,113 7,791,000 40
06 May 2020 0 74 70 71 87 617,800 15
08 May 2020 0 93 69 69 644 4,510,500 36
11 May 2020 0 70 65 69 10 65,900 7
13 May 2020 0 71 62 65 272 1,704,700 16
14 May 2020 0 65 61 61 108 673,100 13
18 May 2020 0 79 58 69 398 2,804,000 59
19 May 2020 0 74 65 74 88 578,500 10
04 Jun 2020 0 70 70 70 25 175,000 4
05 Jun 2020 0 70 67 70 74 512,100 11
09 Jun 2020 0 70 68 68 13 89,200 5
10 Jun 2020 0 68 65 65 49 326,600 7
11 Jun 2020 0 70 65 70 199 1,363,100 13
15 Jun 2020 0 68 68 68 4 27,200 1
16 Jun 2020 0 68 65 65 785 5,129,300 19
17 Jun 2020 0 65 61 61 30 187,000 7
18 Jun 2020 0 62 57 57 1,572 8,993,200 54
19 Jun 2020 0 64 57 64 463 2,775,600 37
22 Jun 2020 0 62 61 61 1,055 6,535,700 13
23 Jun 2020 0 61 57 60 272 1,597,600 18
24 Jun 2020 0 62 60 62 96 590,700 11
26 Jun 2020 0 63 58 59 392 2,296,800 20
30 Jun 2020 0 59 57 59 128 751,200 10
02 Jul 2020 0 60 55 60 6,126 34,904,400 121
03 Jul 2020 0 64 57 64 1,702 10,785,700 29
06 Jul 2020 0 66 60 64 377 2,360,300 41
07 Jul 2020 0 74 60 60 805 4,846,200 34
08 Jul 2020 0 62 57 60 229 1,356,900 28
09 Jul 2020 0 62 59 61 84 508,900 10
13 Jul 2020 0 59 57 59 148 856,100 13
14 Jul 2020 0 60 57 60 499 2,944,900 28
15 Jul 2020 0 64 60 63 130 814,700 15
20 Jul 2020 0 62 59 59 254 1,531,600 17
21 Jul 2020 0 73 59 62 865 5,756,300 75
23 Jul 2020 0 60 58 59 224 1,325,300 16
24 Jul 2020 0 59 58 58 29 168,300 8
28 Jul 2020 0 60 58 60 68 406,400 9
29 Jul 2020 0 60 58 58 15 89,600 4
04 Aug 2020 0 62 55 55 631 3,747,000 22
06 Aug 2020 0 60 56 56 221 1,279,300 18
07 Aug 2020 0 59 56 56 168 972,800 10
10 Aug 2020 0 57 56 56 90 506,300 10
12 Aug 2020 0 66 57 63 1,967 12,079,500 73

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 15 Jul 2020 07 Aug 2020 Active
Proxy Voting   - 23 Aug 2019 17 Sep 2019 Active
Proxy Voting   - 29 May 2019 24 Jun 2019 Active