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
- 25 September 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 28 Apr 2025
- 21.00% Scripless
=
461,540,705.000
- Local Percentage
-
21.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024050303 May 2024 |
0 |
64 |
56 |
63 |
12,815 |
79,478,600 |
82 |
| 2024050606 May 2024 |
0 |
64 |
57 |
64 |
21,763 |
134,186,100 |
269 |
| 2024050707 May 2024 |
0 |
65 |
58 |
64 |
3,062 |
19,396,800 |
82 |
| 2024050808 May 2024 |
0 |
64 |
58 |
63 |
5,939 |
36,590,300 |
102 |
| 2024051313 May 2024 |
0 |
63 |
60 |
61 |
9,575 |
58,535,700 |
73 |
| 2024051414 May 2024 |
0 |
64 |
61 |
63 |
8,029 |
50,246,400 |
91 |
| 2024051515 May 2024 |
0 |
75 |
60 |
70 |
184,179 |
1,219,546,100 |
1,808 |
| 2024051616 May 2024 |
0 |
72 |
63 |
66 |
81,473 |
562,389,800 |
608 |
| 2024051717 May 2024 |
0 |
66 |
55 |
61 |
35,736 |
215,055,600 |
406 |
| 2024052020 May 2024 |
0 |
62 |
56 |
59 |
25,598 |
149,798,500 |
309 |
| 2024052121 May 2024 |
0 |
65 |
54 |
59 |
54,685 |
331,848,100 |
1,064 |
| 2024052222 May 2024 |
0 |
61 |
57 |
59 |
2,056 |
12,067,100 |
85 |
| 2024052727 May 2024 |
0 |
60 |
57 |
57 |
6,899 |
40,093,000 |
109 |
| 2024052929 May 2024 |
0 |
58 |
56 |
56 |
7,188 |
40,700,700 |
91 |
| 2024053030 May 2024 |
0 |
60 |
56 |
57 |
8,699 |
50,644,500 |
123 |
| 2024053131 May 2024 |
0 |
59 |
50 |
55 |
31,212 |
169,434,500 |
302 |
| 2024060303 Jun 2024 |
0 |
55 |
51 |
51 |
13,857 |
72,311,700 |
213 |
| 2024060404 Jun 2024 |
0 |
57 |
50 |
50 |
17,762 |
88,813,200 |
102 |
| 2024061919 Jun 2024 |
0 |
50 |
50 |
50 |
2 |
10,000 |
1 |
| 2024062020 Jun 2024 |
0 |
50 |
50 |
50 |
91 |
455,000 |
4 |
| 2024062121 Jun 2024 |
0 |
50 |
50 |
50 |
1,002 |
5,010,000 |
20 |
| 2024070101 Jul 2024 |
0 |
50 |
50 |
50 |
30,867 |
154,335,000 |
63 |
| 2024070202 Jul 2024 |
0 |
62 |
50 |
50 |
140,058 |
776,647,100 |
1,237 |
| 2024070505 Jul 2024 |
0 |
50 |
50 |
50 |
100 |
500,000 |
17 |
| 2024070808 Jul 2024 |
0 |
50 |
50 |
50 |
123 |
615,000 |
20 |
| 2024071010 Jul 2024 |
0 |
50 |
50 |
50 |
52 |
260,000 |
11 |
| 2024071212 Jul 2024 |
0 |
50 |
50 |
50 |
647 |
3,235,000 |
15 |
| 2024072323 Jul 2024 |
0 |
50 |
50 |
50 |
504 |
2,520,000 |
17 |
| 2024072525 Jul 2024 |
0 |
50 |
50 |
50 |
298 |
1,490,000 |
23 |
| 2024080101 Aug 2024 |
0 |
50 |
50 |
50 |
1,093 |
5,465,000 |
24 |
| 2024080505 Aug 2024 |
0 |
50 |
50 |
50 |
29 |
145,000 |
4 |
| 2024080808 Aug 2024 |
0 |
52 |
50 |
51 |
4,486 |
22,617,800 |
70 |
| 2024080909 Aug 2024 |
0 |
57 |
50 |
51 |
26,814 |
141,462,400 |
748 |
| 2024081212 Aug 2024 |
51 |
53 |
50 |
50 |
7,837 |
39,351,200 |
146 |
| 2024081313 Aug 2024 |
51 |
51 |
50 |
50 |
2,792 |
13,963,800 |
59 |
| 2024081414 Aug 2024 |
50 |
51 |
50 |
50 |
1,835 |
9,177,600 |
53 |
| 2024081515 Aug 2024 |
50 |
51 |
50 |
51 |
15,327 |
76,636,700 |
41 |
| 2024081616 Aug 2024 |
51 |
53 |
50 |
51 |
6,108 |
31,046,600 |
71 |
| 2024081919 Aug 2024 |
52 |
52 |
50 |
51 |
3,480 |
17,528,900 |
40 |
| 2024082020 Aug 2024 |
50 |
51 |
50 |
51 |
985 |
4,953,600 |
38 |
| 2024082121 Aug 2024 |
51 |
52 |
50 |
51 |
2,521 |
12,821,900 |
57 |
| 2024082222 Aug 2024 |
52 |
68 |
50 |
68 |
289,011 |
1,841,384,900 |
3,027 |
| 2024082626 Aug 2024 |
82 |
100 |
78 |
92 |
577,287 |
5,412,962,200 |
7,135 |
| 2024082727 Aug 2024 |
93 |
95 |
79 |
83 |
166,205 |
1,420,608,600 |
2,583 |
| 2024082828 Aug 2024 |
91 |
91 |
77 |
80 |
60,717 |
486,128,500 |
812 |
| 2024082929 Aug 2024 |
72 |
100 |
72 |
84 |
551,925 |
5,055,170,400 |
6,970 |
| 2024092626 Sep 2024 |
99 |
99 |
79 |
79 |
212,569 |
1,827,999,300 |
2,292 |
| 2024092727 Sep 2024 |
83 |
83 |
75 |
75 |
24,877 |
189,972,000 |
514 |
| 2024093030 Sep 2024 |
76 |
77 |
72 |
75 |
16,846 |
125,239,600 |
244 |
| 2024100101 Oct 2024 |
75 |
76 |
74 |
75 |
10,607 |
79,516,100 |
117 |
| 2024100202 Oct 2024 |
76 |
81 |
73 |
75 |
22,608 |
172,456,400 |
518 |
| 2024100303 Oct 2024 |
75 |
76 |
73 |
74 |
6,306 |
47,052,200 |
123 |
| 2024100404 Oct 2024 |
74 |
76 |
73 |
75 |
5,342 |
39,755,100 |
90 |
| 2024100707 Oct 2024 |
82 |
84 |
72 |
73 |
76,239 |
583,752,500 |
722 |
| 2024100808 Oct 2024 |
74 |
74 |
72 |
73 |
3,224 |
23,397,100 |
94 |
| 2024100909 Oct 2024 |
73 |
74 |
71 |
72 |
5,846 |
41,966,300 |
106 |
| 2024101010 Oct 2024 |
72 |
77 |
71 |
74 |
28,472 |
212,119,200 |
457 |
| 2024101111 Oct 2024 |
72 |
77 |
72 |
74 |
16,536 |
122,935,600 |
185 |
| 2024101414 Oct 2024 |
73 |
75 |
73 |
74 |
3,202 |
23,850,400 |
110 |
| 2024101515 Oct 2024 |
67 |
75 |
67 |
74 |
4,200 |
31,048,200 |
95 |
| 2024101616 Oct 2024 |
67 |
75 |
67 |
74 |
8,982 |
65,672,700 |
140 |
| 2024101717 Oct 2024 |
67 |
99 |
67 |
99 |
758,589 |
7,036,527,700 |
6,478 |
| 2024101818 Oct 2024 |
109 |
109 |
87 |
89 |
376,677 |
3,579,781,300 |
3,743 |
| 2024102121 Oct 2024 |
81 |
90 |
81 |
86 |
45,244 |
391,756,500 |
743 |
| 2024102222 Oct 2024 |
80 |
94 |
80 |
88 |
175,375 |
1,567,353,900 |
1,886 |
| 2024102323 Oct 2024 |
88 |
88 |
83 |
83 |
56,705 |
482,178,800 |
601 |
| 2024102424 Oct 2024 |
76 |
86 |
76 |
84 |
24,785 |
206,330,700 |
448 |
| 2024102525 Oct 2024 |
85 |
85 |
81 |
82 |
9,326 |
76,850,300 |
176 |
| 2024102828 Oct 2024 |
75 |
83 |
75 |
82 |
9,544 |
76,844,800 |
219 |
| 2024102929 Oct 2024 |
74 |
83 |
74 |
82 |
10,537 |
85,156,000 |
251 |
| 2024103030 Oct 2024 |
74 |
88 |
74 |
81 |
73,006 |
616,946,300 |
958 |
| 2024103131 Oct 2024 |
73 |
83 |
73 |
79 |
33,272 |
262,033,300 |
474 |
| 2024110101 Nov 2024 |
78 |
79 |
76 |
76 |
12,530 |
96,759,500 |
169 |
| 2024110404 Nov 2024 |
70 |
80 |
70 |
76 |
8,502 |
65,853,100 |
244 |
| 2024110505 Nov 2024 |
70 |
77 |
70 |
72 |
22,491 |
163,991,000 |
332 |
| 2024110606 Nov 2024 |
72 |
73 |
70 |
73 |
7,291 |
52,422,300 |
150 |
| 2024110707 Nov 2024 |
66 |
80 |
66 |
70 |
89,520 |
671,984,800 |
1,176 |
| 2024110808 Nov 2024 |
66 |
83 |
66 |
83 |
113,829 |
892,289,600 |
584 |
| 2024111111 Nov 2024 |
75 |
98 |
70 |
98 |
128,546 |
1,107,158,400 |
1,394 |
| 2024111212 Nov 2024 |
103 |
109 |
75 |
76 |
632,318 |
5,662,771,000 |
6,324 |
| 2024111313 Nov 2024 |
79 |
80 |
73 |
77 |
155,931 |
1,193,540,500 |
1,586 |
| 2024111414 Nov 2024 |
74 |
77 |
74 |
74 |
51,112 |
384,438,100 |
529 |
| 2024111515 Nov 2024 |
75 |
76 |
71 |
72 |
46,745 |
341,552,600 |
400 |
| 2024111818 Nov 2024 |
65 |
74 |
65 |
72 |
35,040 |
255,206,000 |
372 |
| 2024111919 Nov 2024 |
64 |
75 |
64 |
72 |
36,507 |
266,945,100 |
308 |
| 2024112020 Nov 2024 |
65 |
74 |
65 |
73 |
18,297 |
133,473,300 |
365 |
| 2024112121 Nov 2024 |
66 |
73 |
66 |
72 |
22,872 |
161,831,700 |
365 |
| 2024112222 Nov 2024 |
65 |
74 |
65 |
72 |
23,235 |
167,244,700 |
298 |
| 2024112525 Nov 2024 |
64 |
79 |
64 |
74 |
44,126 |
322,682,500 |
425 |
| 2024112626 Nov 2024 |
67 |
73 |
67 |
71 |
42,220 |
301,221,700 |
398 |
| 2024112828 Nov 2024 |
64 |
72 |
64 |
69 |
15,273 |
107,067,600 |
365 |
| 2024112929 Nov 2024 |
69 |
71 |
69 |
70 |
11,657 |
81,428,800 |
167 |
| 2024120202 Dec 2024 |
69 |
71 |
69 |
70 |
8,552 |
59,610,900 |
141 |
| 2024120303 Dec 2024 |
69 |
71 |
68 |
69 |
10,268 |
70,827,300 |
186 |
| 2024120404 Dec 2024 |
63 |
79 |
63 |
69 |
176,133 |
1,294,805,400 |
2,233 |
| 2024120505 Dec 2024 |
69 |
71 |
69 |
70 |
13,478 |
94,252,500 |
154 |
| 2024120606 Dec 2024 |
63 |
74 |
63 |
71 |
53,927 |
386,287,800 |
437 |
| 2024120909 Dec 2024 |
71 |
73 |
70 |
71 |
16,107 |
115,492,900 |
211 |
| 2024121010 Dec 2024 |
71 |
78 |
70 |
72 |
95,400 |
707,056,900 |
997 |
| 2024121111 Dec 2024 |
72 |
74 |
71 |
71 |
12,939 |
93,591,300 |
178 |
| 2024121212 Dec 2024 |
71 |
73 |
70 |
71 |
10,582 |
75,458,200 |
129 |
| 2024121313 Dec 2024 |
71 |
73 |
70 |
71 |
10,009 |
71,354,400 |
155 |
| 2024121616 Dec 2024 |
71 |
72 |
69 |
69 |
9,414 |
66,164,500 |
109 |
| 2024121717 Dec 2024 |
69 |
70 |
69 |
70 |
2,425 |
16,791,200 |
82 |
| 2024121818 Dec 2024 |
70 |
71 |
69 |
69 |
5,941 |
41,045,700 |
57 |
| 2024121919 Dec 2024 |
69 |
70 |
63 |
66 |
15,621 |
104,986,900 |
228 |
| 2024122020 Dec 2024 |
65 |
69 |
65 |
67 |
30,541 |
207,736,600 |
184 |
| 2024122323 Dec 2024 |
66 |
72 |
65 |
68 |
28,387 |
197,784,400 |
445 |
| 2024122424 Dec 2024 |
68 |
69 |
66 |
68 |
4,742 |
31,972,600 |
102 |
| 2024122727 Dec 2024 |
67 |
69 |
66 |
67 |
2,559 |
17,249,900 |
70 |
| 2024123030 Dec 2024 |
66 |
70 |
66 |
69 |
17,017 |
117,242,100 |
208 |
| 2025010202 Jan 2025 |
68 |
75 |
67 |
68 |
48,434 |
344,072,000 |
483 |
| 2025010303 Jan 2025 |
69 |
84 |
68 |
71 |
310,592 |
2,412,746,600 |
2,498 |
| 2025010606 Jan 2025 |
72 |
74 |
70 |
71 |
55,435 |
395,622,000 |
655 |
| 2025010707 Jan 2025 |
71 |
75 |
69 |
71 |
36,126 |
258,522,200 |
456 |
| 2025010808 Jan 2025 |
71 |
74 |
69 |
69 |
42,966 |
305,400,200 |
403 |
| 2025010909 Jan 2025 |
70 |
72 |
68 |
69 |
66,437 |
466,013,800 |
373 |
| 2025011010 Jan 2025 |
69 |
71 |
68 |
69 |
29,220 |
202,249,700 |
156 |
| 2025011313 Jan 2025 |
69 |
71 |
68 |
69 |
45,666 |
318,122,500 |
216 |
| 2025011414 Jan 2025 |
69 |
70 |
67 |
67 |
32,597 |
222,835,900 |
226 |
| 2025011515 Jan 2025 |
67 |
70 |
67 |
68 |
23,545 |
161,345,900 |
132 |
| 2025011616 Jan 2025 |
68 |
68 |
66 |
67 |
8,920 |
59,748,200 |
97 |
| 2025011717 Jan 2025 |
67 |
70 |
66 |
68 |
56,135 |
387,540,100 |
324 |
| 2025012020 Jan 2025 |
68 |
70 |
67 |
68 |
14,637 |
100,187,000 |
157 |
| 2025012121 Jan 2025 |
68 |
69 |
68 |
69 |
4,584 |
31,497,000 |
69 |
| 2025012222 Jan 2025 |
69 |
69 |
68 |
68 |
4,826 |
32,880,700 |
74 |
| 2025012323 Jan 2025 |
69 |
69 |
67 |
68 |
6,853 |
46,603,400 |
95 |
| 2025012424 Jan 2025 |
68 |
69 |
68 |
69 |
4,330 |
29,459,700 |
33 |
| 2025013030 Jan 2025 |
68 |
68 |
67 |
68 |
3,739 |
25,216,100 |
66 |
| 2025013131 Jan 2025 |
68 |
68 |
65 |
66 |
9,057 |
59,837,700 |
149 |
| 2025020303 Feb 2025 |
66 |
66 |
64 |
64 |
3,969 |
25,746,800 |
97 |
| 2025020404 Feb 2025 |
65 |
66 |
64 |
65 |
5,345 |
34,640,400 |
72 |
| 2025020505 Feb 2025 |
66 |
80 |
65 |
80 |
169,895 |
1,279,910,600 |
1,367 |
| 2025020606 Feb 2025 |
80 |
86 |
67 |
68 |
415,680 |
3,176,814,800 |
3,913 |
| 2025020707 Feb 2025 |
70 |
70 |
64 |
64 |
41,651 |
274,554,100 |
639 |
| 2025021010 Feb 2025 |
64 |
67 |
63 |
64 |
13,307 |
85,824,400 |
272 |
| 2025021111 Feb 2025 |
65 |
65 |
62 |
62 |
12,675 |
79,586,300 |
238 |
| 2025021212 Feb 2025 |
62 |
63 |
60 |
61 |
13,521 |
82,951,700 |
190 |
| 2025021313 Feb 2025 |
60 |
68 |
60 |
66 |
66,777 |
431,162,500 |
821 |
| 2025021414 Feb 2025 |
66 |
66 |
62 |
63 |
12,119 |
76,954,300 |
199 |
| 2025021717 Feb 2025 |
63 |
67 |
63 |
64 |
16,835 |
109,476,000 |
284 |
| 2025021818 Feb 2025 |
64 |
65 |
64 |
65 |
4,539 |
29,124,800 |
79 |
| 2025021919 Feb 2025 |
65 |
76 |
63 |
66 |
101,548 |
689,940,400 |
670 |
| 2025022020 Feb 2025 |
66 |
66 |
64 |
66 |
14,098 |
91,710,500 |
158 |
| 2025022121 Feb 2025 |
66 |
67 |
64 |
65 |
6,522 |
42,444,800 |
133 |
| 2025022424 Feb 2025 |
65 |
66 |
63 |
64 |
10,996 |
70,790,300 |
167 |
| 2025022525 Feb 2025 |
64 |
65 |
62 |
62 |
10,147 |
63,826,500 |
186 |
| 2025022626 Feb 2025 |
63 |
64 |
61 |
62 |
10,832 |
67,506,000 |
117 |
| 2025022727 Feb 2025 |
62 |
65 |
62 |
63 |
8,306 |
52,302,200 |
77 |
| 2025022828 Feb 2025 |
62 |
63 |
59 |
59 |
18,529 |
111,814,600 |
184 |
| 2025030303 Mar 2025 |
60 |
61 |
59 |
60 |
4,635 |
27,742,100 |
100 |
| 2025030404 Mar 2025 |
60 |
63 |
59 |
60 |
5,716 |
34,635,100 |
104 |
| 2025030505 Mar 2025 |
60 |
61 |
59 |
60 |
3,214 |
19,245,500 |
70 |
| 2025030606 Mar 2025 |
60 |
64 |
60 |
61 |
6,816 |
41,788,000 |
106 |
| 2025030707 Mar 2025 |
61 |
62 |
60 |
60 |
3,401 |
20,524,700 |
67 |
| 2025031010 Mar 2025 |
61 |
62 |
60 |
61 |
4,150 |
25,343,500 |
70 |
| 2025031111 Mar 2025 |
63 |
63 |
60 |
60 |
1,688 |
10,339,800 |
55 |
| 2025031212 Mar 2025 |
60 |
61 |
58 |
60 |
2,627 |
15,560,600 |
81 |
| 2025031313 Mar 2025 |
60 |
60 |
55 |
56 |
8,623 |
48,604,300 |
218 |
| 2025031414 Mar 2025 |
56 |
59 |
56 |
59 |
5,126 |
29,392,100 |
538 |
| 2025031717 Mar 2025 |
59 |
61 |
57 |
59 |
2,700 |
15,778,900 |
63 |
| 2025031818 Mar 2025 |
58 |
59 |
51 |
54 |
5,860 |
32,105,700 |
154 |
| 2025031919 Mar 2025 |
53 |
55 |
53 |
54 |
1,713 |
9,264,200 |
60 |
| 2025032020 Mar 2025 |
55 |
56 |
52 |
55 |
2,385 |
12,678,200 |
70 |
| 2025032121 Mar 2025 |
54 |
55 |
53 |
55 |
581 |
3,116,900 |
38 |
| 2025032424 Mar 2025 |
55 |
55 |
53 |
53 |
2,748 |
14,633,600 |
64 |
| 2025032525 Mar 2025 |
53 |
56 |
50 |
53 |
10,886 |
55,893,700 |
145 |
| 2025032626 Mar 2025 |
52 |
55 |
52 |
52 |
1,249 |
6,544,300 |
57 |
| 2025032727 Mar 2025 |
52 |
53 |
50 |
52 |
1,637 |
8,357,600 |
69 |
| 2025040808 Apr 2025 |
50 |
51 |
50 |
51 |
8,232 |
41,212,500 |
81 |
| 2025040909 Apr 2025 |
50 |
51 |
50 |
51 |
2,258 |
11,387,900 |
44 |
| 2025041010 Apr 2025 |
51 |
52 |
50 |
52 |
9,108 |
45,702,000 |
86 |
| 2025041111 Apr 2025 |
52 |
55 |
51 |
53 |
5,482 |
29,096,600 |
109 |
| 2025041414 Apr 2025 |
53 |
56 |
53 |
54 |
2,140 |
11,741,700 |
53 |
| 2025041515 Apr 2025 |
54 |
56 |
54 |
55 |
1,095 |
5,927,200 |
41 |
| 2025041616 Apr 2025 |
55 |
58 |
52 |
53 |
3,478 |
18,533,400 |
76 |
| 2025041717 Apr 2025 |
54 |
54 |
53 |
54 |
928 |
4,976,500 |
31 |
| 2025042121 Apr 2025 |
54 |
54 |
53 |
54 |
1,178 |
6,249,700 |
31 |
| 2025042222 Apr 2025 |
53 |
54 |
52 |
54 |
293 |
1,560,100 |
27 |
| 2025042323 Apr 2025 |
54 |
55 |
53 |
54 |
1,697 |
9,176,900 |
69 |
| 2025042424 Apr 2025 |
54 |
65 |
54 |
57 |
101,691 |
619,346,000 |
1,641 |
| 2025042525 Apr 2025 |
58 |
58 |
55 |
56 |
12,646 |
70,737,000 |
368 |
| 2025042828 Apr 2025 |
56 |
57 |
54 |
55 |
6,816 |
37,521,000 |
115 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2025041616 Apr 2025 |
2025050909 May 2025 |
Active |
| Proxy Voting |
|
- |
2024050707 May 2024 |
2024053131 May 2024 |
Active |
| Proxy Voting |
|
- |
2023042828 Apr 2023 |
2023052424 May 2023 |
Active |
| Proxy Voting |
|
- |
2023032121 Mar 2023 |
2023041414 Apr 2023 |
Active |
| Proxy Voting |
|
- |
2022033030 Mar 2022 |
2022042222 Apr 2022 |
Active |
| Proxy Voting |
|
- |
2021040707 Apr 2021 |
2021043030 Apr 2021 |
Active |
| Proxy Voting |
|
- |
2020093030 Sep 2020 |
2020102323 Oct 2020 |
Active |
| Cash Dividend |
(1 NZIA :
1 IDR)
|
|
2020052727 May 2020 |
2020061111 Jun 2020 |
Cancelled |
| Proxy Voting |
|
- |
2020041717 Apr 2020 |
2020051212 May 2020 |
Active |
| Proxy Voting |
|
- |
2020040101 Apr 2020 |
2020042424 Apr 2020 |
Cancelled |
| Proxy Voting |
|
- |
2019111313 Nov 2019 |
2019120606 Dec 2019 |
Active |
