Efek Terdaftar

NUSANTARA SEJAHTERA RAYA Tbk, PT

Security name
NUSANTARA SEJAHTERA RAYA Tbk
Issuer
NUSANTARA SEJAHTERA RAYA Tbk, PT
ISIN Code
ID1000193709
Short Code
CNMA
Type
Saham Biasa
Listing Date
August 02, 2023
Stock Exchange
IDX
Status
Active
Nominal
8.00
Current Amount
8,335,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - CONSUMER GOODS INDUSTRY
Number of Securities
83,345,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 133 141 133 139 80,111 1,100,951,600 690
04 Mar 2025 140 140 135 136 38,384 527,072,400 576
05 Mar 2025 136 137 131 132 95,077 1,270,185,500 1,487
06 Mar 2025 134 144 133 139 231,932 3,182,815,800 1,552
07 Mar 2025 140 140 135 137 102,803 1,406,734,200 942
10 Mar 2025 137 138 133 134 89,342 1,205,721,800 1,802
11 Mar 2025 134 136 132 133 76,965 1,021,417,400 648
12 Mar 2025 134 136 131 132 71,510 953,385,100 1,181
13 Mar 2025 133 145 132 133 126,309 1,725,697,400 1,932
14 Mar 2025 133 135 131 132 79,294 1,050,852,500 858
17 Mar 2025 132 133 128 129 171,985 2,231,899,600 1,470
18 Mar 2025 129 132 122 125 158,995 2,019,742,800 1,883
19 Mar 2025 125 128 121 124 252,814 3,161,909,600 1,330
20 Mar 2025 146 146 123 123 320,853 4,149,170,800 2,947
21 Mar 2025 124 125 120 120 101,514 1,240,829,200 1,071
24 Mar 2025 121 123 116 119 159,031 1,891,000,500 1,529
25 Mar 2025 119 153 117 127 2,739,287 38,303,105,600 18,076
26 Mar 2025 129 132 123 123 621,852 7,841,771,100 3,381
27 Mar 2025 124 128 123 123 321,683 4,001,393,400 2,093
08 Apr 2025 115 118 105 116 426,665 4,782,459,300 2,568
09 Apr 2025 116 118 110 112 167,223 1,887,700,600 1,603
10 Apr 2025 117 120 114 114 576,113 6,663,214,800 1,989
11 Apr 2025 112 116 111 114 171,094 1,936,403,500 1,252
14 Apr 2025 114 117 113 114 584,500 6,678,880,300 2,105
15 Apr 2025 115 120 114 114 818,312 9,466,629,400 2,332
16 Apr 2025 115 116 113 114 183,629 2,100,003,800 1,139
17 Apr 2025 114 115 113 114 154,242 1,754,562,600 1,018
21 Apr 2025 114 118 114 117 293,969 3,420,701,000 1,419
22 Apr 2025 117 128 115 120 723,110 8,753,905,600 4,695
23 Apr 2025 122 125 121 123 401,029 4,927,725,300 1,519
24 Apr 2025 124 131 123 129 472,842 6,050,402,700 3,424
25 Apr 2025 127 136 122 132 727,165 9,409,057,700 3,126
28 Apr 2025 134 147 133 144 743,914 10,582,356,300 5,324
29 Apr 2025 145 146 141 143 324,993 4,634,301,200 1,763
30 Apr 2025 144 147 140 142 242,785 3,506,643,300 1,862
02 May 2025 143 152 143 151 457,248 6,759,387,100 2,662
05 May 2025 151 162 151 159 581,676 9,195,865,900 5,080
06 May 2025 160 175 157 162 648,944 10,656,298,500 5,177
07 May 2025 163 164 151 162 499,589 7,912,890,200 2,964
08 May 2025 163 163 158 159 161,352 2,574,111,800 1,255
09 May 2025 159 164 156 157 230,331 3,656,266,800 2,048
14 May 2025 158 166 156 164 258,796 4,184,815,200 3,581
15 May 2025 166 167 160 161 282,409 4,564,246,100 2,074
16 May 2025 161 164 156 156 237,735 3,778,354,700 1,890
19 May 2025 156 159 155 156 100,728 1,582,133,100 1,057
20 May 2025 156 158 147 149 523,825 7,952,970,100 4,739
21 May 2025 150 154 148 148 214,480 3,209,538,400 3,868
22 May 2025 148 150 143 146 303,735 4,435,546,700 3,365
23 May 2025 147 158 145 148 642,584 9,657,251,700 5,730
26 May 2025 149 150 143 146 418,221 6,091,890,700 2,607
27 May 2025 146 149 146 147 76,451 1,128,123,300 1,025
28 May 2025 147 151 145 146 142,850 2,108,449,800 915
02 Jun 2025 146 146 143 144 307,317 4,447,241,600 1,094
03 Jun 2025 144 145 141 143 80,416 1,144,132,900 586
04 Jun 2025 143 148 141 142 185,104 2,671,005,200 1,001
05 Jun 2025 145 150 141 148 236,012 3,471,324,700 1,781
10 Jun 2025 148 158 148 153 388,427 5,930,347,800 2,374
11 Jun 2025 153 157 153 156 189,911 2,942,986,100 1,116
12 Jun 2025 158 164 154 157 471,510 7,486,474,000 2,372
13 Jun 2025 157 157 151 154 221,692 3,404,865,800 1,109
16 Jun 2025 154 154 146 149 128,917 1,945,019,200 1,033
17 Jun 2025 149 152 149 150 82,635 1,243,252,400 754
18 Jun 2025 150 153 149 150 148,566 2,240,673,900 740
19 Jun 2025 151 151 144 148 244,251 3,584,933,900 1,209
20 Jun 2025 148 150 145 148 74,768 1,101,002,100 433
23 Jun 2025 145 147 141 142 93,338 1,343,683,800 738
24 Jun 2025 143 149 143 146 62,327 912,060,700 459
25 Jun 2025 146 147 144 145 46,581 676,758,400 434
26 Jun 2025 145 150 144 148 84,810 1,256,692,200 673
30 Jun 2025 149 164 149 158 545,477 8,584,653,700 3,444
01 Jul 2025 159 161 156 158 211,576 3,360,334,100 1,823
02 Jul 2025 158 163 151 155 343,607 5,410,180,100 1,853
03 Jul 2025 156 161 154 158 225,759 3,517,994,100 3,609
04 Jul 2025 160 160 154 154 142,113 2,204,861,300 1,491
07 Jul 2025 155 155 152 154 88,822 1,365,188,300 695
08 Jul 2025 152 159 152 156 249,843 3,884,841,600 1,720
09 Jul 2025 157 161 153 154 1,050,878 16,637,161,500 4,380
10 Jul 2025 154 162 154 159 1,036,871 16,399,873,000 3,320
11 Jul 2025 160 161 157 159 484,399 7,713,167,400 1,860
15 Jul 2025 154 155 151 153 342,556 5,215,874,300 1,734
16 Jul 2025 151 157 151 152 282,216 4,326,924,900 1,190
17 Jul 2025 152 155 148 149 540,790 8,163,752,600 2,185
18 Jul 2025 150 150 145 145 371,481 5,451,132,600 2,367
21 Jul 2025 146 148 143 144 344,831 4,997,171,800 2,537
22 Jul 2025 145 147 143 145 570,448 8,292,813,800 1,894
23 Jul 2025 145 157 145 151 1,053,843 16,011,551,500 4,920
24 Jul 2025 152 155 149 152 366,809 5,581,163,200 2,143
25 Jul 2025 154 154 149 151 565,916 8,586,429,000 1,448
28 Jul 2025 152 162 145 145 2,269,716 34,525,714,500 9,420
29 Jul 2025 145 146 141 143 826,553 11,787,486,300 5,177
30 Jul 2025 143 143 139 139 507,687 7,142,807,900 3,020
31 Jul 2025 138 141 132 139 1,104,247 15,087,995,500 4,180
01 Aug 2025 140 141 134 135 308,985 4,223,182,200 2,559
04 Aug 2025 135 136 129 130 686,750 9,039,141,900 3,587
05 Aug 2025 130 138 129 137 702,754 9,377,529,100 2,963
06 Aug 2025 137 137 131 133 656,823 8,708,744,100 2,955
07 Aug 2025 134 144 133 141 732,529 10,132,808,900 3,704
08 Aug 2025 143 143 136 141 445,983 6,188,021,000 2,455
11 Aug 2025 141 142 137 140 233,709 3,249,145,100 1,770
12 Aug 2025 140 141 138 138 165,992 2,312,385,600 1,277
13 Aug 2025 138 141 138 141 252,882 3,524,776,800 1,891
14 Aug 2025 140 141 135 140 400,918 5,531,183,600 1,825
15 Aug 2025 140 141 136 140 401,109 5,555,749,100 1,795
19 Aug 2025 143 143 137 138 315,746 4,399,940,300 1,529
20 Aug 2025 138 140 135 138 382,851 5,250,198,300 1,947
21 Aug 2025 139 141 136 141 358,218 4,945,194,400 1,385
22 Aug 2025 141 142 138 139 275,475 3,829,660,600 1,692
25 Aug 2025 141 141 137 140 461,797 6,402,381,400 2,231
26 Aug 2025 140 140 135 135 363,169 4,969,227,200 2,103
27 Aug 2025 135 139 133 139 460,069 6,258,561,000 1,989
28 Aug 2025 139 139 135 135 309,385 4,227,991,800 1,285
29 Aug 2025 135 135 130 134 757,965 10,021,653,400 2,539
01 Sep 2025 129 133 125 131 447,272 5,790,367,200 2,039
02 Sep 2025 133 134 130 130 270,942 3,568,413,200 1,729
03 Sep 2025 130 134 129 133 222,432 2,927,101,200 1,587
04 Sep 2025 134 134 131 132 269,644 3,560,015,800 1,165
08 Sep 2025 132 135 132 133 190,791 2,545,989,800 1,137
09 Sep 2025 133 134 129 131 213,906 2,814,353,100 1,264
10 Sep 2025 131 134 131 131 122,657 1,617,469,600 1,019
11 Sep 2025 131 134 130 130 306,766 4,031,250,500 1,383
12 Sep 2025 130 131 129 130 259,620 3,378,999,900 1,180
15 Sep 2025 132 136 130 133 583,806 7,778,254,500 2,239
16 Sep 2025 133 138 131 132 1,077,277 14,451,290,500 4,599
17 Sep 2025 132 133 129 130 674,283 8,790,786,300 3,423
18 Sep 2025 130 131 128 129 355,466 4,595,178,500 2,111
19 Sep 2025 129 131 126 130 500,135 6,414,752,200 2,464
22 Sep 2025 129 130 127 128 406,950 5,221,057,300 2,076
23 Sep 2025 128 129 126 126 400,706 5,096,348,400 2,174
24 Sep 2025 126 127 121 121 985,805 12,122,431,600 4,111
25 Sep 2025 122 123 118 119 913,996 10,931,839,100 3,669
26 Sep 2025 119 120 117 119 298,999 3,536,678,600 1,917
29 Sep 2025 120 123 119 120 557,241 6,709,822,600 2,555
30 Dec 2025 121 123 120 120 259,623 3,146,927,500 1,513
10 Feb 2026 109 111 108 111 110,680 1,215,019,100 827
12 Feb 2026 114 114 110 113 199,460 2,238,665,800 1,085
13 Feb 2026 113 113 111 112 98,494 1,099,545,500 719
18 Feb 2026 112 113 111 113 74,217 831,303,100 759
19 Feb 2026 113 113 112 112 86,312 968,957,900 650
20 Feb 2026 111 113 111 112 86,512 969,103,200 616
23 Feb 2026 113 118 112 115 330,241 3,802,159,800 1,439
24 Feb 2026 116 117 114 115 87,684 1,009,793,000 688

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 CNMA : 5 IDR) 10 Nov 2025 28 Nov 2025 Active
Cash Dividend (1 CNMA : 4 IDR) 10 Apr 2025 14 Apr 2025 24 Apr 2025 Active
Proxy Voting   - 27 Feb 2025 24 Mar 2025 Active
Cash Dividend (1 CNMA : 5 IDR) 30 Oct 2024 01 Nov 2024 15 Nov 2024 Active
Proxy Voting   - 19 Jun 2024 12 Jul 2024 Active
Cash Dividend (1 CNMA : 8 IDR) 18 Apr 2024 22 Apr 2024 02 May 2024 Active
Proxy Voting   - 07 Mar 2024 02 Apr 2024 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online