Efek Terdaftar

NUSANTARA ALMAZIA Tbk, PT

Security name
NUSANTARA ALMAZIA Tbk
Issuer
NUSANTARA ALMAZIA Tbk, PT
ISIN Code
ID1000151400
Short Code
NZIA
Type
Saham Biasa
Listing Date
September 25, 2019
Stock Exchange
IDX
Status
Active
Nominal
200.00
Current Amount
461,538,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
2,197,540,705 (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
06 Jan 2025 72 74 70 71 55,435 395,622,000 655
07 Jan 2025 71 75 69 71 36,126 258,522,200 456
08 Jan 2025 71 74 69 69 42,966 305,400,200 403
09 Jan 2025 70 72 68 69 66,437 466,013,800 373
10 Jan 2025 69 71 68 69 29,220 202,249,700 156
13 Jan 2025 69 71 68 69 45,666 318,122,500 216
14 Jan 2025 69 70 67 67 32,597 222,835,900 226
15 Jan 2025 67 70 67 68 23,545 161,345,900 132
16 Jan 2025 68 68 66 67 8,920 59,748,200 97
17 Jan 2025 67 70 66 68 56,135 387,540,100 324
20 Jan 2025 68 70 67 68 14,637 100,187,000 157
21 Jan 2025 68 69 68 69 4,584 31,497,000 69
22 Jan 2025 69 69 68 68 4,826 32,880,700 74
23 Jan 2025 69 69 67 68 6,853 46,603,400 95
24 Jan 2025 68 69 68 69 4,330 29,459,700 33
30 Jan 2025 68 68 67 68 3,739 25,216,100 66
31 Jan 2025 68 68 65 66 9,057 59,837,700 149
03 Feb 2025 66 66 64 64 3,969 25,746,800 97
04 Feb 2025 65 66 64 65 5,345 34,640,400 72
05 Feb 2025 66 80 65 80 169,895 1,279,910,600 1,367
06 Feb 2025 80 86 67 68 415,680 3,176,814,800 3,913
07 Feb 2025 70 70 64 64 41,651 274,554,100 639
10 Feb 2025 64 67 63 64 13,307 85,824,400 272
11 Feb 2025 65 65 62 62 12,675 79,586,300 238
12 Feb 2025 62 63 60 61 13,521 82,951,700 190
13 Feb 2025 60 68 60 66 66,777 431,162,500 821
14 Feb 2025 66 66 62 63 12,119 76,954,300 199
17 Feb 2025 63 67 63 64 16,835 109,476,000 284
18 Feb 2025 64 65 64 65 4,539 29,124,800 79
19 Feb 2025 65 76 63 66 101,548 689,940,400 670
20 Feb 2025 66 66 64 66 14,098 91,710,500 158
21 Feb 2025 66 67 64 65 6,522 42,444,800 133
24 Feb 2025 65 66 63 64 10,996 70,790,300 167
25 Feb 2025 64 65 62 62 10,147 63,826,500 186
26 Feb 2025 63 64 61 62 10,832 67,506,000 117
27 Feb 2025 62 65 62 63 8,306 52,302,200 77
28 Feb 2025 62 63 59 59 18,529 111,814,600 184
03 Mar 2025 60 61 59 60 4,635 27,742,100 100
04 Mar 2025 60 63 59 60 5,716 34,635,100 104
05 Mar 2025 60 61 59 60 3,214 19,245,500 70
06 Mar 2025 60 64 60 61 6,816 41,788,000 106
07 Mar 2025 61 62 60 60 3,401 20,524,700 67
10 Mar 2025 61 62 60 61 4,150 25,343,500 70
11 Mar 2025 63 63 60 60 1,688 10,339,800 55
12 Mar 2025 60 61 58 60 2,627 15,560,600 81
13 Mar 2025 60 60 55 56 8,623 48,604,300 218
14 Mar 2025 56 59 56 59 5,126 29,392,100 538
17 Mar 2025 59 61 57 59 2,700 15,778,900 63
18 Mar 2025 58 59 51 54 5,860 32,105,700 154
19 Mar 2025 53 55 53 54 1,713 9,264,200 60
20 Mar 2025 55 56 52 55 2,385 12,678,200 70
21 Mar 2025 54 55 53 55 581 3,116,900 38
24 Mar 2025 55 55 53 53 2,748 14,633,600 64
25 Mar 2025 53 56 50 53 10,886 55,893,700 145
26 Mar 2025 52 55 52 52 1,249 6,544,300 57
27 Mar 2025 52 53 50 52 1,637 8,357,600 69
08 Apr 2025 50 51 50 51 8,232 41,212,500 81
09 Apr 2025 50 51 50 51 2,258 11,387,900 44
10 Apr 2025 51 52 50 52 9,108 45,702,000 86
11 Apr 2025 52 55 51 53 5,482 29,096,600 109
14 Apr 2025 53 56 53 54 2,140 11,741,700 53
15 Apr 2025 54 56 54 55 1,095 5,927,200 41
16 Apr 2025 55 58 52 53 3,478 18,533,400 76
17 Apr 2025 54 54 53 54 928 4,976,500 31
21 Apr 2025 54 54 53 54 1,178 6,249,700 31
22 Apr 2025 53 54 52 54 293 1,560,100 27
23 Apr 2025 54 55 53 54 1,697 9,176,900 69
24 Apr 2025 54 65 54 57 101,691 619,346,000 1,641
25 Apr 2025 58 58 55 56 12,646 70,737,000 368
28 Apr 2025 56 57 54 55 6,816 37,521,000 115
29 Apr 2025 56 60 55 57 22,830 132,167,000 478
30 Apr 2025 57 74 55 64 200,928 1,376,171,100 2,440
02 May 2025 67 69 58 62 71,784 437,738,500 877
05 May 2025 62 73 60 69 81,975 547,053,900 643
06 May 2025 67 68 63 66 54,260 358,217,200 527
07 May 2025 68 68 64 64 16,054 104,586,300 251
08 May 2025 64 67 62 65 14,343 92,407,900 225
09 May 2025 65 66 64 65 2,177 14,087,900 76
14 May 2025 65 66 63 63 5,801 37,079,500 127
15 May 2025 64 66 62 64 10,028 63,019,800 151
16 May 2025 63 65 61 63 12,098 75,621,500 156
19 May 2025 63 63 60 62 11,044 68,193,500 133
20 May 2025 62 75 62 67 227,051 1,597,543,800 1,985
21 May 2025 67 70 64 66 28,322 188,064,500 479
22 May 2025 65 66 63 64 10,606 67,981,800 214
23 May 2025 64 66 63 64 2,527 16,266,600 103
26 May 2025 65 68 64 65 22,733 148,328,700 342
27 May 2025 64 66 64 64 2,588 16,658,800 86
28 May 2025 64 76 64 66 275,246 1,971,747,000 2,533
02 Jun 2025 66 69 65 66 16,838 112,054,100 246
03 Jun 2025 66 68 65 66 12,402 81,315,900 121
04 Jun 2025 67 67 65 66 6,379 41,783,100 80
05 Jun 2025 66 73 64 73 53,524 377,727,100 259
10 Jun 2025 80 95 72 74 641,262 5,250,341,900 4,968
11 Jun 2025 75 94 71 86 373,239 3,140,334,800 2,598
12 Jun 2025 77 81 77 79 106,693 839,797,100 1,063
13 Jun 2025 80 91 79 82 214,419 1,816,040,600 2,100
16 Jun 2025 82 104 75 76 825,149 7,286,688,300 6,306
17 Jun 2025 77 80 76 76 50,431 392,551,800 563
18 Jun 2025 77 84 74 82 172,771 1,386,347,000 1,528
19 Jun 2025 79 100 70 100 212,278 1,835,252,100 1,708
20 Jun 2025 101 129 85 86 1,338,825 14,664,548,600 11,560
23 Jun 2025 85 85 79 83 50,905 415,922,700 668
24 Jun 2025 84 86 79 83 75,783 620,814,100 872
25 Jun 2025 84 98 82 96 514,155 4,755,029,900 5,397
26 Jun 2025 91 94 85 86 101,709 912,888,700 1,250
30 Jun 2025 86 88 83 85 48,209 413,389,700 595
01 Jul 2025 86 90 83 87 44,617 385,807,400 681
02 Jul 2025 86 107 83 91 236,696 2,257,281,200 1,747
03 Jul 2025 93 95 89 90 158,828 1,456,901,900 1,554
04 Jul 2025 87 89 86 88 51,461 451,851,900 501
07 Jul 2025 89 92 87 87 57,637 512,804,400 605
08 Jul 2025 87 90 86 88 37,481 331,205,100 452
09 Jul 2025 88 91 87 89 54,184 481,861,700 478
10 Jul 2025 89 89 87 88 21,169 185,733,900 301
11 Jul 2025 87 89 86 86 16,179 140,360,900 190
15 Jul 2025 89 89 86 86 30,876 268,133,200 304
16 Jul 2025 87 88 85 85 17,071 147,761,200 168
17 Jul 2025 86 88 85 86 11,294 97,536,700 159
18 Jul 2025 86 87 85 86 9,129 78,588,300 135
21 Jul 2025 85 87 85 87 6,109 52,480,100 173
22 Jul 2025 87 88 85 86 11,563 99,762,900 160
23 Jul 2025 86 92 84 89 46,713 412,919,600 568
24 Jul 2025 87 89 87 88 17,867 156,216,200 207
25 Jul 2025 88 110 86 88 846,202 8,305,261,600 6,671
28 Jul 2025 89 89 86 87 41,646 364,266,000 497
29 Jul 2025 87 89 86 88 19,673 171,987,400 270
30 Jul 2025 89 97 86 92 197,961 1,810,899,800 1,149
31 Jul 2025 93 93 87 90 74,977 675,262,000 764
01 Aug 2025 90 93 88 91 34,411 312,743,500 309
04 Aug 2025 92 98 90 92 62,295 584,173,900 724
05 Aug 2025 92 96 92 93 21,699 202,906,200 275
06 Aug 2025 93 95 92 94 15,713 146,432,900 263
07 Aug 2025 94 96 92 94 10,952 102,744,000 146
08 Aug 2025 94 94 91 92 5,409 49,836,700 117
11 Aug 2025 92 107 89 97 370,487 3,760,486,700 3,244
12 Aug 2025 97 123 93 105 1,462,187 16,529,649,700 10,096
13 Aug 2025 104 111 100 104 115,733 1,211,656,700 1,480
14 Aug 2025 105 107 102 104 25,616 266,183,600 335
15 Aug 2025 105 106 102 103 16,633 172,368,400 298
19 Aug 2025 103 103 99 102 21,631 218,631,300 342
20 Aug 2025 102 107 100 103 19,185 200,166,900 294
21 Aug 2025 105 106 102 105 14,629 152,549,400 219
22 Aug 2025 105 105 103 104 13,599 141,005,600 143
25 Aug 2025 104 104 101 103 12,411 127,564,200 247
26 Aug 2025 103 106 102 103 15,942 165,705,200 170
27 Aug 2025 103 104 101 103 11,556 118,292,000 116
28 Aug 2025 103 105 101 104 11,188 114,717,800 158
29 Aug 2025 104 104 91 99 17,323 169,344,800 303
01 Sep 2025 96 96 86 93 21,130 193,250,500 278
02 Sep 2025 95 100 94 96 21,948 211,594,300 275
03 Sep 2025 95 99 94 97 17,045 164,166,200 680
04 Sep 2025 95 99 95 96 3,636 35,213,600 116
08 Sep 2025 96 98 95 96 5,086 48,990,300 135
09 Sep 2025 95 97 94 95 3,441 32,622,900 92
10 Sep 2025 94 97 94 95 5,022 47,803,800 84
11 Sep 2025 95 98 94 95 5,560 53,103,800 93
12 Sep 2025 95 99 94 95 29,491 283,641,600 599
15 Sep 2025 97 98 96 98 12,972 125,907,400 152
16 Sep 2025 99 111 96 99 295,598 3,056,998,700 2,048
17 Sep 2025 99 133 99 113 1,895,831 23,041,184,200 9,855
18 Sep 2025 113 113 106 109 88,763 969,788,100 1,473
19 Sep 2025 109 112 105 107 49,996 538,875,700 506
22 Sep 2025 109 121 105 120 455,787 5,234,584,600 3,291
23 Sep 2025 122 132 113 115 775,548 9,626,973,500 5,645
24 Sep 2025 115 120 111 114 55,876 647,008,000 721
25 Sep 2025 115 120 115 117 44,069 516,088,900 662
26 Sep 2025 119 119 114 116 20,935 241,776,700 227
29 Sep 2025 118 139 112 116 578,887 7,393,854,600 4,302
30 Dec 2025 111 118 110 113 17,458 198,976,800 178

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 Apr 2025 09 May 2025 Active
Proxy Voting   - 07 May 2024 31 May 2024 Active
Proxy Voting   - 28 Apr 2023 24 May 2023 Active
Proxy Voting   - 21 Mar 2023 14 Apr 2023 Active
Proxy Voting   - 30 Mar 2022 22 Apr 2022 Active
Proxy Voting   - 07 Apr 2021 30 Apr 2021 Active
Proxy Voting   - 30 Sep 2020 23 Oct 2020 Active
Cash Dividend (1 NZIA : 1 IDR) 27 May 2020 11 Jun 2020 Cancelled
Proxy Voting   - 17 Apr 2020 12 May 2020 Active
Proxy Voting   - 01 Apr 2020 24 Apr 2020 Cancelled
Proxy Voting   - 13 Nov 2019 06 Dec 2019 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online