Efek Terdaftar

NUSANTARA ALMAZIA Tbk, PT

Security name
WARAN SERI I NUSANTARA ALMAZIA Tbk
Issuer
NUSANTARA ALMAZIA Tbk, PT
ISIN Code
ID4000037702
Short Code
NZIA-W
Type
Waran
Listing Date
25 September 2019
Stock Exchange
IDX
Status
Active
Nominal
200.00
Current Amount
605,999,394.00
Mature Date
23 September 2020
Expire Date
24 September 2020
Exercise Price
680.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Exercise Date
23 Maret 2020 to 23 September 2020
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
605,999,389 (Total)
As of 4 Aug 2020
100.00% Scripless = 605,998,991.000
Local Percentage
100.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
25 Sep 2019 0 300 50 161 347,568 5,098,603,300 6,520
26 Sep 2019 0 240 156 222 371,935 7,536,394,300 6,548
27 Sep 2019 0 264 200 242 217,547 5,163,665,600 2,913
30 Sep 2019 0 258 224 236 61,784 1,474,743,400 981
01 Oct 2019 0 242 161 195 33,061 683,176,200 536
02 Oct 2019 0 198 133 190 5,955 99,139,500 218
03 Oct 2019 0 240 190 220 25,086 551,093,100 822
04 Oct 2019 0 222 190 202 3,236 67,330,000 176
07 Oct 2019 0 228 202 218 6,472 141,394,400 202
08 Oct 2019 0 230 202 212 4,482 99,469,400 115
09 Oct 2019 0 220 192 195 1,250 25,154,500 78
10 Oct 2019 0 212 187 200 1,729 34,294,000 42
11 Oct 2019 0 210 190 190 4,896 93,048,300 33
17 Oct 2019 0 200 182 200 750 14,591,600 31
18 Oct 2019 0 202 182 200 774 15,394,300 36
21 Oct 2019 0 210 199 210 2,225 45,740,300 57
22 Oct 2019 0 222 204 222 6,230 136,079,000 128
23 Oct 2019 0 224 136 188 3,087 63,497,300 145
24 Oct 2019 0 210 188 210 577 11,812,100 57
28 Oct 2019 0 270 196 248 105,854 2,535,757,400 2,113
29 Oct 2019 0 370 238 352 132,710 4,039,945,400 3,050
30 Oct 2019 0 400 346 348 117,638 4,413,329,600 3,168
31 Oct 2019 0 366 302 308 77,287 2,536,237,600 1,960
01 Nov 2019 0 340 276 284 66,043 2,012,638,000 2,051
04 Nov 2019 0 288 232 238 22,419 565,724,200 695
05 Nov 2019 0 254 228 232 16,598 384,211,800 348
06 Nov 2019 0 240 199 226 22,430 485,532,900 661
07 Nov 2019 0 224 206 206 4,128 86,389,200 137
11 Nov 2019 0 197 141 190 28,790 506,020,500 852
12 Nov 2019 0 224 177 216 15,622 318,935,900 503
13 Nov 2019 0 224 198 200 6,329 130,828,500 225
14 Nov 2019 0 216 190 191 1,348 26,439,900 69
15 Nov 2019 0 200 188 188 4,323 82,043,000 166
18 Nov 2019 0 260 185 228 21,170 477,354,500 767
19 Nov 2019 0 240 190 200 4,775 100,533,100 188
20 Nov 2019 0 210 180 185 1,194 22,604,500 87
21 Nov 2019 0 199 161 173 739 13,360,200 72
22 Nov 2019 0 190 155 168 1,992 32,828,600 90
25 Nov 2019 0 200 166 180 3,101 58,531,200 156
26 Nov 2019 0 198 171 179 521 9,261,600 65
27 Nov 2019 0 172 133 155 1,796 28,155,700 82
28 Nov 2019 0 172 120 130 1,846 24,786,900 72
29 Nov 2019 0 166 130 144 1,733 24,895,200 25
03 Dec 2019 0 142 120 137 869 11,009,000 28
04 Dec 2019 0 137 111 125 2,008 23,040,200 35
05 Dec 2019 0 125 103 107 803 9,047,100 29
06 Dec 2019 0 110 86 91 3,418 32,124,600 49
09 Dec 2019 0 100 52 85 973 7,260,100 37
11 Dec 2019 0 84 83 83 48 398,800 9
12 Dec 2019 0 120 85 111 1,682 18,521,900 100
13 Dec 2019 0 118 92 96 641 6,548,400 69
17 Dec 2019 0 100 80 80 56 462,000 7
18 Dec 2019 0 118 80 82 2,038 17,596,200 102
19 Dec 2019 0 99 81 98 594 5,406,200 24
20 Dec 2019 0 114 89 95 1,105 10,591,200 35
26 Dec 2019 0 184 96 142 16,757 249,395,100 791
27 Dec 2019 0 160 105 121 4,429 56,130,800 182
30 Dec 2019 0 121 109 118 851 9,733,600 48
02 Jan 2020 0 119 106 106 596 6,787,700 18
03 Jan 2020 0 129 95 100 1,276 12,603,200 44
06 Jan 2020 0 165 85 134 14,393 207,727,900 638
07 Jan 2020 0 140 100 117 3,848 47,473,600 159
08 Jan 2020 0 172 109 128 11,518 168,516,100 510
10 Jan 2020 0 132 123 123 328 4,147,600 29
13 Jan 2020 0 130 114 121 1,255 15,235,200 67
14 Jan 2020 0 143 120 126 2,400 31,280,700 163
16 Jan 2020 0 121 117 117 60 707,600 11
17 Jan 2020 0 120 116 119 166 1,957,600 18
20 Jan 2020 0 115 111 111 57 633,500 5
21 Jan 2020 0 111 109 111 209 2,319,500 4
22 Jan 2020 0 110 91 91 240 2,427,700 14
24 Jan 2020 0 115 109 111 353 3,899,700 15
27 Jan 2020 0 111 85 108 79 773,900 10
28 Jan 2020 0 107 55 95 519 3,788,200 24
29 Jan 2020 0 95 60 94 158 1,475,900 12
31 Jan 2020 0 0 0 0 0 0 0
04 Feb 2020 0 93 70 76 256 2,036,300 20
12 Feb 2020 0 109 61 62 45 289,300 8
13 Feb 2020 0 96 51 84 154 1,195,900 13
03 Mar 2020 0 95 32 47 736 3,596,500 41
04 Mar 2020 0 72 40 51 83 376,100 23
06 Mar 2020 0 73 40 52 62 252,500 4
11 Mar 2020 0 95 30 37 405 1,589,100 16
17 Mar 2020 0 52 47 48 443 2,126,600 12
01 Apr 2020 0 31 30 31 44 136,300 3
02 Apr 2020 0 31 25 29 33 96,500 3
03 Apr 2020 0 31 31 31 151 468,100 6
08 Apr 2020 0 41 28 28 55 168,800 9
09 Apr 2020 0 39 28 35 5,540 15,952,100 24
13 Apr 2020 0 55 37 37 172 670,400 6
14 Apr 2020 0 36 29 36 188 628,200 11
17 Apr 2020 0 38 21 26 1,014 2,472,200 26
20 Apr 2020 0 25 10 14 19,751 27,838,100 262
23 Apr 2020 0 15 11 14 2,795 3,428,600 57
24 Apr 2020 0 18 13 15 2,460 3,617,700 80
27 Apr 2020 0 18 14 15 274 384,200 6
08 May 2020 0 14 10 11 3,753 4,298,600 66
11 May 2020 0 30 10 21 21,849 42,620,600 347
12 May 2020 0 21 11 16 6,364 10,974,800 103
13 May 2020 0 27 16 20 20,789 44,377,000 286
14 May 2020 0 22 18 18 3,393 6,420,700 60
15 May 2020 0 25 18 18 8,700 17,069,300 155
18 May 2020 0 20 16 18 3,168 5,644,500 118
19 May 2020 0 25 16 18 8,537 15,413,000 95
28 May 2020 0 16 12 16 217 302,000 9
29 May 2020 0 16 13 14 26 36,600 10
02 Jun 2020 0 16 13 16 565 736,500 20
04 Jun 2020 0 16 14 14 2,823 4,314,800 13
05 Jun 2020 0 17 14 15 616 918,700 14
15 Jun 2020 0 13 13 13 498 647,400 14
16 Jun 2020 0 17 13 14 5,041 7,549,500 85
17 Jun 2020 0 15 13 13 943 1,325,000 31
18 Jun 2020 0 16 13 13 6,351 8,872,800 24
19 Jun 2020 0 13 11 13 5,332 6,493,000 43
22 Jun 2020 0 13 11 12 515 581,600 19
23 Jun 2020 0 13 10 12 2,732 3,073,600 56
24 Jun 2020 0 13 9 12 2,157 2,310,500 49
25 Jun 2020 0 12 9 11 4,389 4,367,400 42
26 Jun 2020 0 12 10 12 286 334,200 6
29 Jun 2020 0 12 10 10 1,204 1,370,900 24
30 Jun 2020 0 12 9 9 13,488 12,530,700 84
01 Jul 2020 0 10 8 10 8,876 7,311,000 61
03 Jul 2020 0 8 5 6 15,835 10,212,100 86
06 Jul 2020 0 7 5 6 15,547 9,328,400 58
07 Jul 2020 0 6 3 4 15,973 6,681,000 88
08 Jul 2020 0 5 3 4 9,889 3,992,900 56
09 Jul 2020 0 5 3 5 22,166 9,585,600 151
10 Jul 2020 0 8 5 6 31,147 18,983,600 191
13 Jul 2020 0 6 5 6 2,276 1,365,500 41
15 Jul 2020 0 6 5 5 2,128 1,114,800 83
16 Jul 2020 0 13 5 9 86,070 83,812,700 983
17 Jul 2020 0 10 6 6 33,571 25,039,400 172
20 Jul 2020 0 7 6 7 9,532 6,252,800 69
21 Jul 2020 0 7 6 7 4,592 2,766,300 12
22 Jul 2020 0 7 5 6 5,484 3,595,200 26
23 Jul 2020 0 7 6 7 3,954 2,431,300 20
28 Jul 2020 0 7 5 6 2,508 1,478,400 488
29 Jul 2020 0 6 5 6 4,040 2,181,800 208
30 Jul 2020 0 7 6 7 1,900 1,247,400 18

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Redemption   - 23 Sep 2020 24 Sep 2020 Cancelled
Exercise Of Right (1 NZIA-W : 1 NZIA ) 23 Sep 2020 Active
Exercise Of Right (680 IDR : 1 NZIA ) 23 Sep 2020 Active