Efek Terdaftar

Aspirasi Hidup Indonesia Tbk, PT (d/h Ace Hardware Indonesia Tbk, PT)

Security name
Aspirasi Hidup Indonesia Tbk
Issuer
Aspirasi Hidup Indonesia Tbk, PT (d/h Ace Hardware Indonesia Tbk, PT)
ISIN Code
ID1000125503
Short Code
ACES
Type
Saham Biasa
Listing Date
11 Oktober 2011
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
17,150,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
17,150,000,000 (Total)
As of 14 Oct 2024
99.83% Scripless = 17,120,289,700.000
Local Percentage
74.32%
Foreign Percentage
25.51%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Oct 2023 805 815 785 800 572,485 45,829,196,000 4,155
18 Oct 2023 800 805 785 800 679,966 54,125,192,500 3,682
19 Oct 2023 800 810 765 790 903,012 71,021,371,000 5,805
23 Oct 2023 810 845 805 825 1,357,074 111,696,944,000 8,757
24 Oct 2023 825 865 815 855 1,283,651 109,088,092,500 10,834
25 Oct 2023 855 890 855 875 770,787 67,451,779,000 8,231
26 Oct 2023 875 880 825 870 1,012,380 87,057,147,500 7,343
30 Oct 2023 845 860 795 830 883,263 72,351,396,000 8,387
31 Oct 2023 830 835 785 800 870,390 69,751,449,500 6,670
01 Nov 2023 810 820 780 795 636,145 50,736,118,500 6,488
02 Nov 2023 805 820 795 795 477,784 38,380,987,000 4,166
03 Nov 2023 800 825 795 820 643,406 51,857,489,000 5,279
06 Nov 2023 830 870 820 860 846,482 71,861,668,000 8,156
07 Nov 2023 860 860 825 830 440,336 36,739,674,500 5,051
08 Nov 2023 840 845 820 830 179,455 14,845,338,500 2,684
09 Nov 2023 830 840 820 825 272,531 22,565,229,000 2,967
10 Nov 2023 820 830 800 805 347,321 28,215,493,000 5,739
13 Nov 2023 815 830 810 825 241,823 19,776,731,000 4,700
14 Nov 2023 830 840 810 810 318,277 26,214,817,500 3,858
15 Nov 2023 825 835 820 835 252,786 20,966,352,500 4,020
16 Nov 2023 840 840 820 830 198,275 16,437,362,500 2,541
17 Nov 2023 830 830 815 815 147,955 12,142,840,000 2,015
20 Nov 2023 820 835 815 830 153,521 12,667,846,000 2,702
21 Nov 2023 830 855 820 820 489,999 40,913,526,500 4,915
22 Nov 2023 825 830 815 815 191,685 15,728,070,500 3,096
23 Nov 2023 820 825 805 810 201,698 16,418,623,500 2,459
24 Nov 2023 815 820 760 815 1,031,893 81,613,641,500 9,815
27 Nov 2023 815 815 795 800 233,162 18,705,993,000 4,408
28 Nov 2023 805 810 770 775 766,115 59,830,386,000 8,206
29 Nov 2023 780 785 750 770 874,116 66,659,329,000 8,724
30 Nov 2023 770 775 740 755 883,312 66,420,443,000 9,150
01 Dec 2023 760 760 730 735 964,393 70,946,922,000 7,063
04 Dec 2023 730 750 720 720 719,366 52,743,623,500 7,380
05 Dec 2023 720 730 690 710 1,752,421 123,859,453,000 10,795
06 Dec 2023 715 730 705 730 768,023 55,167,670,000 6,177
07 Dec 2023 730 730 670 695 2,034,318 139,765,244,000 15,218
08 Dec 2023 695 710 690 695 568,552 39,763,276,000 5,381
11 Dec 2023 700 700 685 690 303,692 20,982,612,000 3,434
12 Dec 2023 690 710 685 685 520,397 36,106,664,000 4,592
13 Dec 2023 690 690 665 680 844,140 57,266,701,500 5,249
14 Dec 2023 685 700 680 680 499,600 34,351,053,000 4,721
15 Dec 2023 685 690 675 685 518,374 35,438,182,000 4,437
18 Dec 2023 695 740 690 715 2,129,226 152,290,102,500 12,236
19 Dec 2023 720 750 705 740 891,370 65,309,233,000 6,773
20 Dec 2023 740 750 720 720 469,344 34,225,111,500 5,617
21 Dec 2023 725 730 715 725 237,791 17,139,440,500 3,385
22 Dec 2023 730 735 715 720 329,866 23,882,684,000 3,835
27 Dec 2023 720 740 715 725 256,889 18,686,475,000 4,244
28 Dec 2023 730 735 705 715 443,925 31,798,379,000 4,906
29 Dec 2023 715 720 705 720 160,909 11,435,959,000 2,193
02 Jan 2024 725 730 710 715 230,844 16,591,112,000 2,776
03 Jan 2024 720 730 710 715 370,763 26,581,825,000 4,728
04 Jan 2024 715 745 715 735 656,585 48,153,399,500 6,306
08 Jan 2024 750 755 730 735 268,620 19,893,059,500 3,998
09 Jan 2024 745 765 725 765 559,304 41,950,229,000 6,097
10 Jan 2024 765 780 755 770 498,529 38,287,537,500 6,143
11 Jan 2024 770 815 765 810 1,107,261 88,434,822,000 12,486
12 Jan 2024 810 815 790 810 441,173 35,599,415,000 3,768
15 Jan 2024 810 815 795 810 493,155 39,822,380,500 3,894
16 Jan 2024 810 815 800 810 317,445 25,657,954,000 3,125
17 Jan 2024 810 810 790 800 381,963 30,455,923,000 3,970
18 Jan 2024 800 805 790 800 305,277 24,317,368,000 3,495
19 Jan 2024 800 810 780 800 579,969 46,009,941,000 3,459
22 Jan 2024 800 815 790 810 538,757 43,223,048,500 4,355
23 Jan 2024 815 825 805 825 711,713 58,207,570,000 5,243
24 Jan 2024 825 835 815 825 558,474 46,150,452,000 4,290
25 Jan 2024 830 835 825 825 425,193 35,300,263,500 2,660
26 Jan 2024 825 835 810 820 381,814 31,268,309,500 2,837
29 Jan 2024 820 835 815 835 445,947 36,864,395,500 3,135
30 Jan 2024 835 835 820 830 285,611 23,631,016,000 5,721
31 Jan 2024 830 850 825 850 678,672 57,126,305,000 4,284
01 Feb 2024 850 865 835 855 743,659 63,696,030,500 6,201
02 Feb 2024 855 855 810 820 540,146 44,699,873,000 5,014
05 Feb 2024 820 825 800 810 418,707 34,056,999,500 4,585
07 Feb 2024 835 845 820 830 283,036 23,585,103,000 2,507
12 Feb 2024 830 830 810 815 308,782 25,229,524,000 3,365
13 Feb 2024 815 825 810 820 192,512 15,699,135,000 2,738
15 Feb 2024 825 830 815 825 163,108 13,431,658,000 3,125
16 Feb 2024 825 825 765 775 825,588 65,019,162,000 8,695
19 Feb 2024 775 795 760 760 421,768 32,645,436,000 5,808
20 Feb 2024 760 795 760 785 755,009 59,195,021,500 6,519
21 Feb 2024 790 795 775 795 536,193 42,184,645,500 6,037
22 Feb 2024 800 850 800 835 931,057 77,463,350,000 6,600
23 Feb 2024 835 845 830 840 289,587 24,295,597,000 2,312
26 Feb 2024 840 860 840 850 345,499 29,437,296,500 5,020
27 Feb 2024 855 855 835 835 289,694 24,448,621,500 3,554
28 Feb 2024 845 845 830 830 151,311 12,635,115,500 2,194
29 Feb 2024 830 845 820 835 319,756 26,493,020,500 2,775
01 Mar 2024 840 845 820 825 127,454 10,538,726,500 2,099
04 Mar 2024 830 830 810 820 179,479 14,654,054,500 3,087
05 Mar 2024 820 825 805 805 146,102 11,858,126,000 2,785
06 Mar 2024 810 820 800 800 341,523 27,553,608,000 2,772
07 Mar 2024 805 830 805 820 287,277 23,625,422,000 3,324
08 Mar 2024 820 835 820 825 349,223 28,874,660,000 2,625
13 Mar 2024 830 850 830 835 443,522 37,215,485,000 6,113
14 Mar 2024 835 845 820 840 286,562 23,962,438,000 2,423
15 Mar 2024 840 845 830 835 146,592 12,266,901,500 2,574
18 Mar 2024 835 845 825 825 166,757 13,858,113,000 3,020
19 Mar 2024 825 855 825 845 324,229 27,370,924,500 3,290
20 Mar 2024 850 945 850 930 3,912,722 355,604,928,500 23,349
21 Mar 2024 930 950 915 920 1,883,853 175,803,289,500 14,682
22 Mar 2024 925 935 910 915 407,066 37,337,254,000 3,795
26 Mar 2024 930 930 910 925 313,657 28,843,433,500 3,167
27 Mar 2024 925 930 905 910 254,985 23,242,305,500 2,926
28 Mar 2024 910 915 880 880 416,174 37,061,712,000 6,271
01 Apr 2024 880 910 855 910 609,086 54,064,414,000 6,694
02 Apr 2024 910 965 910 955 1,029,075 96,569,894,500 8,482
03 Apr 2024 955 965 945 955 404,246 38,639,137,000 3,502
04 Apr 2024 955 985 930 965 953,533 92,170,755,500 7,535
17 Apr 2024 910 930 910 920 243,205 22,434,873,500 2,885
18 Apr 2024 925 950 925 940 318,648 29,969,256,500 4,136
19 Apr 2024 940 945 915 920 312,539 28,812,648,500 3,749
22 Apr 2024 935 960 930 945 432,517 40,978,902,500 4,650
23 Apr 2024 950 980 950 970 534,863 51,732,987,500 6,634
24 Apr 2024 975 985 960 970 487,200 47,337,760,000 3,818
30 Apr 2024 935 940 920 935 187,455 17,411,703,000 3,362
02 May 2024 935 935 870 910 653,162 59,231,301,500 8,410
03 May 2024 915 925 870 880 660,924 58,601,300,000 6,740
06 May 2024 895 900 865 875 761,233 67,131,331,500 7,110
07 May 2024 875 900 875 890 172,410 15,279,956,000 3,723
08 May 2024 895 915 875 875 421,929 37,644,914,500 5,245
13 May 2024 880 885 805 855 863,196 72,721,494,500 10,468
16 May 2024 875 885 850 850 458,500 39,645,948,500 6,168
17 May 2024 865 865 835 845 464,046 39,342,205,000 3,934
20 May 2024 860 865 845 850 195,600 16,669,161,000 2,644
21 May 2024 855 855 800 800 851,802 69,151,826,000 9,473
28 May 2024 815 825 800 810 381,726 30,866,480,000 6,018
29 May 2024 810 835 805 825 415,797 34,241,135,500 4,311
30 May 2024 830 835 810 815 309,389 25,200,506,500 3,432
31 May 2024 815 830 815 820 344,997 28,282,859,500 3,196
03 Jun 2024 820 825 795 800 372,195 30,219,641,000 3,746
04 Jun 2024 815 860 810 830 563,874 47,016,627,500 6,341
05 Jun 2024 830 850 820 850 384,974 32,236,435,000 3,491
06 Jun 2024 850 865 840 845 397,254 33,855,669,000 4,866
07 Jun 2024 850 850 835 835 433,340 36,408,686,500 3,047
10 Jun 2024 840 865 840 855 383,931 32,733,238,000 4,071
11 Jun 2024 855 870 850 865 363,564 31,375,174,500 4,089
12 Jun 2024 870 870 845 850 386,700 32,950,458,500 4,093
13 Jun 2024 855 865 830 835 396,066 33,350,218,000 5,097
14 Jun 2024 840 850 830 840 405,283 34,050,207,000 3,678
19 Jun 2024 840 870 840 860 566,164 48,452,097,000 5,172
20 Jun 2024 845 860 835 860 339,418 28,848,241,500 3,953
24 Jun 2024 845 855 840 845 244,854 20,708,223,000 3,994
28 Jun 2024 855 865 850 855 106,396 9,111,889,000 1,394
01 Jul 2024 860 865 850 855 269,807 23,044,916,000 4,274
02 Jul 2024 855 865 835 840 347,017 29,393,910,000 3,847
03 Jul 2024 840 845 815 825 478,508 39,534,744,500 6,099
04 Jul 2024 830 845 825 835 270,467 22,623,174,500 2,713
05 Jul 2024 835 845 835 835 151,524 12,675,983,500 1,946
08 Jul 2024 835 850 835 850 313,653 26,469,993,000 3,267
09 Jul 2024 850 860 840 840 224,295 18,970,010,500 3,370
10 Jul 2024 845 845 825 825 234,875 19,502,601,500 5,393
12 Jul 2024 825 830 790 800 479,813 38,556,476,000 9,383
15 Jul 2024 800 810 770 775 583,330 45,422,130,500 9,755
17 Jul 2024 805 820 790 810 352,837 28,574,218,000 4,908
18 Jul 2024 810 825 790 810 383,759 30,928,547,500 5,007
19 Jul 2024 815 815 800 800 259,961 20,996,108,500 3,651
22 Jul 2024 805 815 800 815 272,337 22,110,026,000 2,965
23 Jul 2024 820 825 805 825 269,429 22,022,577,000 3,187
24 Jul 2024 830 830 810 815 181,005 14,756,480,000 1,959
25 Jul 2024 815 820 805 815 188,887 15,340,688,000 1,981
26 Jul 2024 815 820 810 820 88,460 7,209,363,500 1,307
29 Jul 2024 820 820 800 800 315,539 25,376,176,000 4,964
30 Jul 2024 800 805 780 785 400,333 31,590,425,500 5,842
31 Jul 2024 790 805 790 800 124,814 9,970,362,500 2,412
05 Aug 2024 750 765 710 725 681,111 50,084,816,000 13,910
06 Aug 2024 725 745 720 735 734,619 53,688,704,000 10,614
07 Aug 2024 735 745 730 735 430,572 31,621,463,000 5,158
08 Aug 2024 735 740 715 720 524,922 37,995,692,500 6,749
09 Aug 2024 725 735 720 720 554,670 40,259,910,000 4,905
12 Aug 2024 725 730 710 720 562,502 40,527,678,000 6,468
13 Aug 2024 725 750 725 740 469,263 34,614,336,500 6,195
14 Aug 2024 750 760 735 755 638,165 47,629,664,000 6,977
15 Aug 2024 755 760 730 735 381,861 28,304,133,500 5,407
16 Aug 2024 740 750 730 735 501,549 36,986,061,000 5,756
19 Aug 2024 735 735 715 720 783,209 56,683,732,000 14,171
20 Aug 2024 725 740 720 735 633,716 46,297,739,500 6,025
21 Aug 2024 735 735 720 730 436,714 31,746,312,500 9,127
22 Aug 2024 730 730 710 720 719,487 51,806,649,500 6,926
26 Aug 2024 725 730 710 720 581,798 41,821,870,500 7,699
27 Aug 2024 725 735 715 735 489,992 35,571,369,500 5,419
28 Aug 2024 740 745 720 730 689,545 50,474,559,500 4,979
29 Aug 2024 730 740 720 730 531,408 38,717,548,000 3,407
26 Sep 2024 875 930 875 905 840,530 75,914,507,500 7,598
27 Sep 2024 905 915 895 915 190,413 17,301,903,000 2,665
30 Sep 2024 910 920 895 920 411,704 37,284,602,000 4,654
01 Oct 2024 920 925 890 895 254,683 22,856,986,500 4,087
02 Oct 2024 895 895 845 875 633,778 54,612,242,500 9,870
03 Oct 2024 875 895 865 875 365,376 32,047,571,000 3,225
04 Oct 2024 870 870 855 860 168,806 14,558,554,500 2,816
07 Oct 2024 865 880 860 880 152,596 13,285,528,500 2,561
08 Oct 2024 875 875 855 860 220,930 19,060,473,000 3,213
09 Oct 2024 875 895 865 875 401,845 35,412,457,000 5,179
10 Oct 2024 885 920 870 905 636,096 57,369,672,500 6,236
11 Oct 2024 905 910 890 890 162,055 14,575,667,000 3,910

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 10 Jul 2024 02 Aug 2024 Active
Cash Dividend (1 ACES : 33.5 IDR) 19 Jun 2024 21 Jun 2024 05 Jul 2024 Active
Proxy Voting   - 07 May 2024 07 Jun 2024 Active
Cash Dividend (1 ACES : 31.06 IDR) 04 Jul 2023 06 Jul 2023 21 Jul 2023 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Cash Dividend (1 ACES : 20.59 IDR) 16 Jun 2022 20 Jun 2022 08 Jul 2022 Active
Proxy Voting   - 13 May 2022 08 Jun 2022 Active
Cash Dividend (1 ACES : 32.15 IDR) 17 Jun 2021 21 Jun 2021 09 Jul 2021 Active
Proxy Voting   - 17 May 2021 09 Jun 2021 Active
Cash Dividend (1 ACES : 18.1 IDR) 18 Aug 2020 04 Sep 2020 Cancelled
Proxy Voting   - 13 Jul 2020 05 Aug 2020 Active
Cash Dividend (1 ACES : 28.25 IDR) 23 May 2019 27 May 2019 14 Jun 2019 Active
Proxy Voting   - 22 Apr 2019 15 May 2019 Active
Cash Dividend (1 ACES : 22.81 IDR) 25 May 2018 31 May 2018 21 Jun 2018 Active
Proxy Voting   - 25 Apr 2018 18 May 2018 Active
Cash Dividend (1 ACES : 16.47 IDR) 02 Jun 2017 07 Jun 2017 20 Jun 2017 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Cash Dividend (1 ACES : 15.4 IDR) 27 May 2016 01 Jun 2016 23 Jun 2016 Active
Proxy Voting   - 27 Apr 2016 20 May 2016 Active
Cash Dividend (1 ACES : 16 IDR) 27 May 2015 01 Jun 2015 19 Jun 2015 Active
Proxy Voting   - 27 Apr 2015 20 May 2015 Active
Cash Dividend (1 ACES : 6 IDR) 09 Jun 2014 12 Jun 2014 26 Jun 2014 Active
Proxy Voting   - 28 Apr 2014 14 May 2014 Active
Cash Dividend (1 ACES : 10 IDR) 05 Jun 2013 11 Jun 2013 25 Jun 2013 Active
Proxy Voting   - 29 Apr 2013 15 May 2013 Active
Mandatory Conversion (1 ACES : 10 ACES ) - 05 Nov 2012 06 Nov 2012 Active
Proxy Voting   - 13 Sep 2012 01 Oct 2012 Active
Cash Dividend (1 ACES : 25 IDR) 08 Jun 2012 13 Jun 2012 27 Jun 2012 Active
Proxy Voting   - 30 Apr 2012 16 May 2012 Active
Cash Dividend (1 ACES : 51.85 IDR) 03 Jun 2011 08 Jun 2011 22 Jun 2011 Active
Proxy Voting   - 25 Apr 2011 11 May 2011 Active
Cash Dividend (1 ACES : 9.2 IDR) 27 May 2010 02 Jun 2010 16 Jun 2010 Active
Proxy Voting   - 19 Apr 2010 05 May 2010 Active
Proxy Voting   - 22 Jun 2009 16 Jul 2009 Active
Cash Dividend (1 ACES : 7.6 IDR) 06 May 2009 11 May 2009 26 May 2009 Active
Proxy Voting   - 30 Mar 2009 15 Apr 2009 Active
Cash Dividend (1 ACES : 3.49 IDR) 16 Apr 2008 21 Apr 2008 06 May 2008 Active
Proxy Voting   - 11 Mar 2008 26 Mar 2008 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online