Efek Terdaftar

PT Pelat Timah Nusantara Tbk

Security name
Pelat Timah Nusantara Tbk
Issuer
PT Pelat Timah Nusantara Tbk
ISIN Code
ID1000113608
Short Code
NIKL
Type
Saham Biasa
Listing Date
December 14, 2009
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,523,350,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
2,523,350,000 (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 May 2024 0 390 370 374 4,521 169,969,200 256
06 May 2024 0 438 376 412 34,779 1,428,712,800 2,136
07 May 2024 0 426 354 358 54,903 2,063,702,800 2,831
08 May 2024 0 364 330 338 17,351 585,938,400 695
13 May 2024 0 364 320 344 6,099 210,988,800 269
14 May 2024 0 346 308 314 12,971 412,028,600 492
15 May 2024 0 318 298 302 12,302 371,579,800 413
16 May 2024 0 308 276 286 15,315 442,162,000 625
17 May 2024 0 356 286 322 117,434 3,951,008,000 3,212
20 May 2024 0 376 324 346 76,092 2,666,937,200 2,393
21 May 2024 0 356 308 330 14,153 471,423,800 662
22 May 2024 0 336 292 320 5,636 180,883,800 280
27 May 2024 0 338 310 310 8,510 270,908,400 348
28 May 2024 0 322 306 316 4,060 127,855,600 261
29 May 2024 0 326 304 308 9,751 304,067,600 242
30 May 2024 0 318 302 312 6,100 187,723,200 206
31 May 2024 0 318 310 312 1,284 40,180,400 97
03 Jun 2024 0 330 296 300 10,159 306,886,000 335
04 Jun 2024 0 300 280 286 10,807 311,545,000 355
05 Jun 2024 0 306 284 286 4,048 116,729,800 189
06 Jun 2024 0 304 286 292 1,323 38,527,800 115
07 Jun 2024 0 310 288 290 2,252 65,712,000 127
10 Jun 2024 0 310 258 272 9,910 270,220,600 391
11 Jun 2024 0 292 270 272 2,997 82,074,600 118
12 Jun 2024 0 308 256 262 5,554 145,348,600 238
13 Jun 2024 0 282 258 260 2,570 67,164,000 128
14 Jun 2024 0 298 254 254 1,181 30,543,800 104
19 Jun 2024 0 280 250 252 2,420 61,611,600 153
20 Jun 2024 0 272 250 254 1,214 30,607,400 85
21 Jun 2024 0 270 246 254 2,736 68,679,600 163
24 Jun 2024 0 272 250 252 658 16,659,200 88
25 Jun 2024 0 270 248 250 2,272 57,030,600 106
26 Jun 2024 0 258 248 248 7,773 196,180,200 164
27 Jun 2024 0 250 242 244 5,023 122,450,200 186
28 Jun 2024 0 252 244 250 5,259 131,106,000 152
01 Jul 2024 0 264 252 254 7,314 188,213,200 269
03 Jul 2024 0 274 238 266 7,721 202,262,000 262
04 Jul 2024 0 304 270 284 29,876 860,706,000 931
05 Jul 2024 0 290 272 286 7,036 199,134,200 339
08 Jul 2024 0 288 266 278 8,477 237,584,000 264
09 Jul 2024 0 286 258 274 7,462 204,871,600 206
10 Jul 2024 0 274 256 272 2,688 73,350,200 82
12 Jul 2024 0 274 248 272 2,250 60,959,400 78
15 Jul 2024 0 280 252 276 4,172 116,189,200 173
16 Jul 2024 0 280 258 274 1,586 43,355,600 108
17 Jul 2024 0 288 254 278 4,166 116,248,000 177
18 Jul 2024 0 286 260 276 1,735 47,985,200 119
19 Jul 2024 0 280 256 270 3,170 85,775,000 123
22 Jul 2024 0 278 252 274 1,908 51,176,200 135
23 Jul 2024 0 276 254 270 1,774 47,966,000 124
24 Jul 2024 0 290 252 268 5,505 150,446,600 107
25 Jul 2024 0 270 248 262 2,350 62,249,000 107
26 Jul 2024 0 270 244 262 3,436 89,141,800 174
29 Jul 2024 0 270 244 262 1,948 51,348,600 123
30 Jul 2024 0 266 244 254 6,778 173,910,400 176
31 Jul 2024 0 262 246 254 1,876 48,112,000 92
06 Aug 2024 0 252 234 246 5,655 138,243,000 230
07 Aug 2024 0 258 228 248 2,935 72,190,600 145
08 Aug 2024 0 254 246 246 1,622 40,451,400 85
09 Aug 2024 0 252 242 250 2,256 55,711,400 119
12 Aug 2024 260 260 246 250 2,361 59,006,800 127
13 Aug 2024 250 256 246 250 4,762 119,489,400 169
14 Aug 2024 232 256 232 254 2,147 53,956,400 94
15 Aug 2024 234 258 234 254 4,042 102,898,000 111
16 Aug 2024 236 282 236 262 9,373 248,758,000 348
19 Aug 2024 242 268 242 260 5,743 149,116,000 216
20 Aug 2024 242 262 242 260 6,392 166,562,600 120
21 Aug 2024 242 264 242 258 2,931 76,523,400 127
22 Aug 2024 240 264 240 256 7,660 197,313,000 128
26 Aug 2024 242 272 242 266 8,046 215,041,200 332
27 Aug 2024 246 268 246 260 2,933 76,974,800 155
28 Aug 2024 244 268 244 260 2,855 74,377,800 136
29 Aug 2024 240 264 240 258 4,889 126,876,200 122
26 Sep 2024 234 260 234 256 3,552 90,286,200 80
27 Sep 2024 236 256 236 238 74,674 1,792,991,200 954
30 Sep 2024 256 256 238 244 19,177 467,939,600 402
01 Oct 2024 226 250 226 244 17,669 424,598,200 453
02 Oct 2024 224 246 224 242 5,638 137,262,800 137
03 Oct 2024 222 288 222 280 232,241 6,294,264,800 2,940
04 Oct 2024 290 324 268 270 258,683 7,600,536,000 4,496
07 Oct 2024 284 284 260 266 24,445 652,150,200 563
08 Oct 2024 258 274 258 266 21,925 581,182,400 332
09 Oct 2024 246 270 246 254 35,567 916,162,600 580
10 Oct 2024 250 260 250 256 13,094 333,043,200 226
11 Oct 2024 236 258 236 254 8,679 219,617,800 176
14 Oct 2024 234 264 234 256 19,102 493,471,000 394
15 Oct 2024 236 260 236 254 8,310 212,682,600 145
16 Oct 2024 236 264 236 254 22,321 568,492,200 320
17 Oct 2024 256 264 252 260 11,312 293,613,400 201
18 Oct 2024 248 266 248 266 35,639 941,565,200 245
21 Oct 2024 294 332 284 332 210,858 6,976,419,400 1,524
22 Oct 2024 392 408 334 340 677,439 25,214,752,600 10,365
23 Oct 2024 322 344 308 314 66,660 2,125,817,200 1,672
24 Oct 2024 314 322 286 292 60,411 1,787,514,200 1,288
25 Oct 2024 276 332 276 308 84,680 2,665,424,000 2,310
28 Oct 2024 326 326 288 300 36,593 1,093,516,000 967
29 Oct 2024 318 318 290 294 13,913 408,965,400 454
30 Oct 2024 312 312 288 288 15,838 466,277,200 405
31 Oct 2024 308 308 282 288 9,883 283,199,400 422
01 Nov 2024 290 292 278 278 7,696 217,034,400 322
04 Nov 2024 296 296 274 280 9,746 271,875,200 347
05 Nov 2024 298 298 274 280 7,571 212,613,400 296
06 Nov 2024 300 300 278 278 5,914 165,278,800 195
07 Nov 2024 296 296 274 278 5,049 140,509,400 196
08 Nov 2024 278 284 274 278 3,924 108,758,400 169
11 Nov 2024 296 296 274 274 4,635 129,474,400 183
12 Nov 2024 290 290 270 276 6,230 170,867,600 189
13 Nov 2024 290 290 266 274 12,700 344,974,800 334
14 Nov 2024 292 292 266 266 5,678 152,539,000 205
15 Nov 2024 280 280 256 268 11,305 294,324,800 245
18 Nov 2024 284 284 258 260 5,410 141,416,400 193
19 Nov 2024 270 270 258 260 5,134 134,483,000 166
20 Nov 2024 268 290 258 270 33,609 921,011,800 570
21 Nov 2024 286 286 260 270 6,317 169,747,200 260
22 Nov 2024 288 288 264 276 3,124 84,569,000 152
25 Nov 2024 268 278 262 266 11,334 301,119,000 245
26 Nov 2024 284 284 262 264 18,765 501,923,800 191
28 Nov 2024 282 282 258 260 3,727 97,680,800 162
29 Nov 2024 278 278 256 264 6,200 160,912,200 147
02 Dec 2024 282 282 256 258 4,585 119,500,400 118
03 Dec 2024 278 278 252 254 1,811 46,112,400 116
04 Dec 2024 274 274 254 258 4,245 109,447,000 99
05 Dec 2024 276 276 252 254 4,369 111,050,800 158
06 Dec 2024 254 262 254 256 5,136 132,517,000 107
09 Dec 2024 258 264 254 260 5,411 140,262,400 139
10 Dec 2024 260 270 256 260 12,603 330,050,200 333
11 Dec 2024 262 266 258 258 5,080 132,923,600 144
12 Dec 2024 264 264 246 254 4,544 115,330,400 150
13 Dec 2024 258 260 252 252 7,962 203,687,000 119
16 Dec 2024 252 258 248 248 6,522 163,062,800 167
17 Dec 2024 248 254 242 244 4,438 109,160,600 201
18 Dec 2024 244 246 238 240 5,170 124,736,600 123
19 Dec 2024 240 240 232 232 7,739 180,857,600 160
20 Dec 2024 232 252 232 234 3,847 91,587,800 147
23 Dec 2024 234 246 234 238 5,608 133,573,400 102
24 Dec 2024 238 244 234 236 2,220 52,853,000 86
27 Dec 2024 236 242 232 240 5,280 125,548,200 92
30 Dec 2024 240 240 234 236 1,297 30,659,400 90
02 Jan 2025 236 256 234 242 2,902 70,782,600 163
03 Jan 2025 238 250 238 242 855 20,946,400 83
06 Jan 2025 242 250 236 238 3,051 72,869,800 140
07 Jan 2025 236 244 232 234 5,775 135,704,000 161
08 Jan 2025 234 238 232 234 2,144 50,252,200 81
09 Jan 2025 234 244 234 236 2,630 62,853,200 90
10 Jan 2025 244 244 236 238 4,035 96,918,000 47
13 Jan 2025 238 248 236 236 1,621 38,588,200 88
14 Jan 2025 236 258 234 236 6,300 150,515,000 148
15 Jan 2025 236 248 236 238 2,059 49,251,800 94
16 Jan 2025 238 250 236 238 2,312 55,526,800 128
17 Jan 2025 238 242 238 238 7,825 187,343,000 80
20 Jan 2025 238 252 238 240 4,551 110,834,000 170
21 Jan 2025 244 246 242 244 1,817 44,352,000 89
22 Jan 2025 242 246 242 244 1,823 44,430,200 52
23 Jan 2025 244 244 230 240 3,139 74,810,000 126
24 Jan 2025 238 242 234 234 1,718 40,767,000 42
30 Jan 2025 238 248 236 236 6,636 158,279,000 131
31 Jan 2025 236 242 236 238 438 10,394,800 61
03 Feb 2025 236 240 234 236 2,352 55,255,800 84
04 Feb 2025 236 238 232 236 4,051 94,962,200 77
05 Feb 2025 236 240 234 238 2,484 58,832,600 65
06 Feb 2025 234 238 232 238 14,739 345,494,200 85
07 Feb 2025 236 236 222 236 5,128 118,220,600 120
10 Feb 2025 230 234 224 234 1,575 36,074,400 97
11 Feb 2025 236 236 222 224 3,819 86,494,600 144
12 Feb 2025 222 228 222 224 1,910 42,737,600 88
13 Feb 2025 228 232 224 228 1,968 44,838,600 68
14 Feb 2025 228 230 224 230 1,639 37,488,600 52
17 Feb 2025 230 236 228 232 5,474 126,043,400 122
18 Feb 2025 232 246 232 232 4,015 95,443,000 145
19 Feb 2025 234 242 234 240 2,039 48,775,400 99
20 Feb 2025 240 240 230 236 4,072 95,734,200 137
21 Feb 2025 236 240 232 234 2,855 67,093,000 70
24 Feb 2025 234 236 230 230 3,742 86,648,200 108
25 Feb 2025 230 232 228 230 1,062 24,304,800 65
26 Feb 2025 230 230 224 224 1,533 34,607,800 105
27 Feb 2025 224 232 224 226 707 15,983,800 64
28 Feb 2025 224 226 208 224 7,432 163,559,000 133
03 Mar 2025 224 246 220 238 9,886 231,740,600 161
04 Mar 2025 234 234 218 220 5,259 117,306,000 202
05 Mar 2025 220 238 220 224 1,300 29,104,000 74
06 Mar 2025 224 230 220 226 1,556 34,877,800 90
07 Mar 2025 226 230 224 228 1,390 31,617,200 82
10 Mar 2025 228 230 224 224 1,026 23,012,000 55
11 Mar 2025 224 226 210 216 3,969 86,366,000 110
12 Mar 2025 216 222 212 214 6,637 142,857,200 112
13 Mar 2025 216 220 214 216 1,795 38,749,400 67
14 Mar 2025 216 222 214 218 2,937 64,343,800 82
17 Mar 2025 218 222 216 220 918 19,970,400 65
18 Mar 2025 220 220 206 208 5,966 125,867,200 157
19 Mar 2025 208 218 206 208 2,508 52,267,000 97
20 Mar 2025 210 214 208 212 3,587 75,866,600 74
21 Mar 2025 216 216 199 199 2,910 59,226,300 86
24 Mar 2025 199 200 181 193 11,778 220,396,400 135
25 Mar 2025 193 198 190 197 1,502 29,110,100 79
26 Mar 2025 197 238 195 230 14,976 335,236,400 385
27 Mar 2025 230 240 212 212 6,242 138,404,400 267
08 Apr 2025 206 208 190 199 3,325 66,491,900 120
09 Apr 2025 199 208 199 200 3,696 74,840,800 93
10 Apr 2025 200 216 200 206 2,371 48,910,600 85
11 Apr 2025 210 210 200 208 1,159 23,538,600 66
14 Apr 2025 206 220 206 218 3,776 81,349,800 135
15 Apr 2025 232 232 218 224 2,899 63,982,400 100
16 Apr 2025 224 238 222 224 1,869 41,983,800 105
17 Apr 2025 224 224 216 216 1,873 40,973,200 93
21 Apr 2025 224 224 218 218 1,899 42,167,600 84
22 Apr 2025 220 224 216 220 2,645 57,899,400 90
23 Apr 2025 226 226 218 220 1,207 26,607,800 60
24 Apr 2025 222 274 222 256 103,527 2,698,462,200 2,202
25 Apr 2025 256 276 250 262 31,579 831,299,400 923
28 Apr 2025 262 268 248 262 15,040 385,153,400 474

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 25 Mar 2025 17 Apr 2025 Active
Proxy Voting   - 02 Apr 2024 25 Apr 2024 Active
Proxy Voting   - 14 Mar 2023 06 Apr 2023 Active
Cash Dividend (1 NIKL : .000697 USD) 08 Apr 2022 12 Apr 2022 04 May 2022 Active
Proxy Voting   - 08 Mar 2022 31 Mar 2022 Active
Proxy Voting   - 16 Mar 2021 08 Apr 2021 Active
Proxy Voting   - 26 Jun 2020 21 Jul 2020 Active
Proxy Voting   - 27 Mar 2020 21 Apr 2020 Cancelled
Proxy Voting   - 22 Oct 2019 14 Nov 2019 Active
Proxy Voting   - 06 Sep 2019 01 Oct 2019 Active
Proxy Voting   - 01 Mar 2019 26 Mar 2019 Active
Proxy Voting   - 06 Mar 2018 29 Mar 2018 Active
Proxy Voting   - 24 Feb 2017 21 Mar 2017 Active
Proxy Voting   - 03 May 2016 27 May 2016 Active
Proxy Voting   - 07 Mar 2016 31 Mar 2016 Active
Proxy Voting   - 03 Mar 2015 26 Mar 2015 Active
Cash Dividend (1 NIKL : .48 IDR) 29 Apr 2014 05 May 2014 16 May 2014 Active
Proxy Voting   - 10 Mar 2014 26 Mar 2014 Active
Proxy Voting   - 08 Mar 2013 27 Mar 2013 Active
Proxy Voting   - 27 Mar 2012 12 Apr 2012 Active
Cash Dividend (1 NIKL : 10 IDR) 27 Apr 2011 02 May 2011 12 May 2011 Active
Proxy Voting   - 14 Mar 2011 30 Mar 2011 Active
Cash Dividend (1 NIKL : 6 IDR) 30 Apr 2010 05 May 2010 20 May 2010 Active
Proxy Voting   - 08 Mar 2010 24 Mar 2010 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online