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
17,120,389,700 (Total)
As of 22 May 2025
100.00% Scripless = 17,120,289,700.000
Local Percentage
74.98%
Foreign Percentage
25.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
14 Oct 2024 900 900 870 870 278,327 24,386,881,500 3,619
15 Oct 2024 870 880 870 875 229,289 20,064,748,500 3,595
16 Oct 2024 875 900 860 900 436,546 38,560,084,000 5,836
17 Oct 2024 900 910 890 890 220,693 19,820,776,500 2,576
18 Oct 2024 900 950 895 940 726,165 67,716,957,500 9,602
21 Oct 2024 945 950 920 930 451,674 42,070,880,500 4,624
22 Oct 2024 930 940 920 935 319,567 29,760,612,500 3,439
23 Oct 2024 940 940 920 925 243,866 22,637,493,000 4,043
24 Oct 2024 930 930 905 910 202,958 18,563,926,500 3,741
25 Oct 2024 915 935 915 915 179,317 16,548,084,500 4,070
28 Oct 2024 915 925 905 920 232,905 21,197,667,500 3,723
29 Oct 2024 920 935 900 900 393,354 36,202,602,000 4,803
30 Oct 2024 900 905 880 895 261,726 23,350,657,500 3,636
31 Oct 2024 895 915 890 900 220,552 19,906,077,000 2,977
01 Nov 2024 915 915 895 900 152,416 13,752,630,500 3,601
04 Nov 2024 910 920 880 915 274,569 24,610,038,500 2,633
05 Nov 2024 915 920 880 915 764,881 69,502,765,500 3,890
06 Nov 2024 915 915 840 855 474,952 41,150,006,500 5,842
07 Nov 2024 855 860 820 830 369,991 30,779,775,000 4,512
08 Nov 2024 840 840 830 830 127,157 10,599,526,500 1,510
11 Nov 2024 825 840 815 840 212,195 17,567,829,500 2,781
12 Nov 2024 840 840 825 830 264,368 21,946,480,500 2,171
13 Nov 2024 830 860 805 835 473,065 39,611,376,000 4,791
14 Nov 2024 835 840 820 825 146,503 12,107,768,500 2,405
15 Nov 2024 830 830 800 800 235,611 19,000,210,000 5,439
18 Nov 2024 800 835 795 825 269,928 22,206,174,500 2,113
19 Nov 2024 825 830 800 815 316,899 25,713,718,500 3,780
20 Nov 2024 815 830 810 830 286,013 23,538,840,000 1,593
21 Nov 2024 830 835 800 800 282,556 22,965,607,000 3,086
22 Nov 2024 805 805 780 790 307,415 24,207,213,500 3,329
25 Nov 2024 790 800 780 785 184,624 14,524,741,500 2,920
26 Nov 2024 790 795 780 780 185,477 14,537,945,500 1,685
28 Nov 2024 790 790 770 775 224,669 17,426,744,000 1,956
29 Nov 2024 775 780 755 770 163,257 12,485,400,500 2,338
02 Dec 2024 770 780 755 755 194,164 14,818,947,500 2,513
03 Dec 2024 755 765 735 760 198,584 15,011,293,000 2,585
04 Dec 2024 765 780 745 770 491,369 37,755,075,500 3,376
05 Dec 2024 770 780 760 765 233,556 17,879,670,000 2,578
06 Dec 2024 765 775 760 770 99,747 7,645,482,500 1,505
10 Dec 2024 775 810 770 800 476,640 37,816,331,500 4,029
11 Dec 2024 805 825 805 820 490,797 40,045,071,500 4,600
12 Dec 2024 820 830 815 825 298,862 24,545,207,500 3,116
13 Dec 2024 825 830 805 820 255,263 20,873,711,000 2,521
16 Dec 2024 820 825 790 810 284,946 22,984,658,500 3,263
17 Dec 2024 815 830 800 800 253,221 20,518,362,500 2,207
18 Dec 2024 800 830 790 830 456,166 37,089,980,000 4,178
19 Dec 2024 825 825 785 800 232,793 18,618,316,500 2,730
20 Dec 2024 800 810 790 795 183,343 14,741,279,000 3,328
23 Dec 2024 800 810 795 810 53,011 4,261,601,000 1,673
24 Dec 2024 810 810 795 795 51,059 4,078,931,500 1,070
27 Dec 2024 800 805 775 795 93,510 7,395,106,500 1,631
30 Dec 2024 795 800 770 790 312,284 24,397,726,000 2,522
02 Jan 2025 790 795 750 755 343,952 26,314,719,000 3,558
03 Jan 2025 760 765 750 755 238,931 18,032,052,500 2,708
06 Jan 2025 760 765 750 755 125,416 9,457,068,500 3,536
07 Jan 2025 755 765 725 735 290,197 21,578,880,500 5,449
08 Jan 2025 735 745 700 705 625,399 44,452,570,000 7,839
09 Jan 2025 705 735 705 720 428,941 30,885,484,500 6,329
10 Jan 2025 725 755 715 740 288,546 21,397,681,000 3,886
13 Jan 2025 740 760 740 745 266,366 19,989,293,000 3,336
14 Jan 2025 750 755 730 735 136,340 10,063,289,000 3,276
15 Jan 2025 735 755 735 750 200,148 14,997,480,000 4,061
17 Jan 2025 750 755 740 755 160,403 12,002,351,500 2,206
20 Jan 2025 760 760 735 745 334,625 24,867,703,500 3,419
21 Jan 2025 740 755 735 735 198,319 14,715,717,000 3,277
22 Jan 2025 745 785 740 775 429,319 32,865,085,000 4,497
23 Jan 2025 780 790 765 770 208,988 16,170,924,500 3,913
24 Jan 2025 770 775 755 760 48,554 3,697,349,000 1,537
30 Jan 2025 760 775 750 765 230,465 17,597,802,000 2,792
31 Jan 2025 770 770 745 765 443,436 33,521,588,500 3,198
03 Feb 2025 750 760 730 730 643,104 47,324,661,000 3,613
04 Feb 2025 735 750 730 735 202,784 14,970,251,500 2,281
05 Feb 2025 750 755 735 735 94,826 7,047,737,000 1,384
06 Feb 2025 740 745 730 735 163,339 12,046,752,000 1,904
07 Feb 2025 735 745 725 745 135,681 10,009,315,500 1,951
10 Feb 2025 745 770 740 740 165,887 12,450,344,500 2,271
11 Feb 2025 740 760 740 755 110,207 8,283,877,000 1,254
12 Feb 2025 755 785 750 770 225,563 17,355,754,500 2,244
13 Feb 2025 770 800 765 800 433,219 33,908,141,000 4,832
14 Feb 2025 800 815 790 805 406,100 32,563,309,500 4,177
17 Feb 2025 805 810 785 800 234,052 18,621,212,500 2,170
18 Feb 2025 800 800 765 790 577,238 45,409,151,500 5,536
19 Feb 2025 795 815 785 790 209,241 16,676,263,000 2,155
20 Feb 2025 785 790 765 780 133,925 10,406,429,500 2,290
21 Feb 2025 780 785 765 765 136,136 10,483,025,000 3,194
24 Feb 2025 765 770 730 740 274,002 20,335,466,000 3,044
25 Feb 2025 745 750 690 700 409,938 28,919,394,000 4,723
26 Feb 2025 700 715 675 695 323,540 22,585,561,500 3,730
27 Feb 2025 695 715 695 700 318,722 22,416,272,500 2,568
03 Mar 2025 650 705 645 670 299,512 20,246,597,500 3,534
04 Mar 2025 675 675 655 665 173,914 11,620,926,000 3,658
05 Mar 2025 670 685 660 680 249,329 16,779,634,500 2,842
06 Mar 2025 685 700 665 675 204,764 13,899,520,500 3,674
07 Mar 2025 675 680 665 670 91,563 6,153,716,000 2,292
10 Mar 2025 675 680 665 675 160,605 10,764,688,500 3,686
11 Mar 2025 675 675 655 665 95,588 6,349,719,000 2,275
12 Mar 2025 665 665 650 655 118,051 7,739,591,500 3,461
13 Mar 2025 655 660 645 645 62,317 4,031,554,500 1,383
14 Mar 2025 645 645 590 600 360,459 21,819,819,500 4,638
17 Mar 2025 605 625 600 615 167,767 10,330,136,000 2,940
18 Mar 2025 615 620 565 580 416,342 24,263,525,500 3,454
19 Mar 2025 600 610 585 595 349,679 20,960,266,000 3,057
20 Mar 2025 595 625 496 505 2,046,732 108,676,099,400 14,033
21 Mar 2025 520 540 492 500 1,405,397 72,116,650,400 8,232
24 Mar 2025 500 520 486 500 795,409 39,786,746,100 4,335
25 Mar 2025 500 515 500 505 395,721 19,963,571,500 2,739
26 Mar 2025 505 525 505 520 433,243 22,300,037,000 3,093
27 Mar 2025 525 530 498 500 627,885 31,797,976,600 4,257
08 Apr 2025 426 462 426 450 1,244,252 54,961,362,800 9,597
09 Apr 2025 450 476 446 462 878,855 40,672,714,400 7,033
10 Apr 2025 484 510 478 500 1,063,483 53,041,296,000 6,915
11 Apr 2025 496 510 490 492 202,406 10,063,003,700 2,959
14 Apr 2025 500 530 498 530 791,714 40,942,498,400 10,434
15 Apr 2025 535 540 490 496 2,157,999 109,532,565,000 14,814
16 Apr 2025 496 500 484 488 728,902 35,960,011,200 7,267
17 Apr 2025 482 486 466 472 2,038,264 96,390,241,800 14,434
21 Apr 2025 476 488 474 478 1,001,907 48,022,010,400 7,151
22 Apr 2025 480 492 480 484 999,883 48,590,737,800 7,532
23 Apr 2025 492 510 490 505 1,524,614 76,088,492,800 8,522
24 Apr 2025 510 520 496 500 741,702 37,549,819,400 7,470
25 Apr 2025 505 530 500 525 962,961 49,542,524,500 8,138
28 Apr 2025 530 535 515 515 631,468 32,960,983,500 7,441
29 Apr 2025 520 565 520 545 1,669,510 91,085,651,500 14,097
30 Apr 2025 545 550 535 535 473,904 25,606,074,000 5,249
02 May 2025 525 530 500 520 1,368,745 70,692,404,000 9,643
05 May 2025 520 535 515 525 486,244 25,515,899,000 4,312
06 May 2025 525 530 520 525 413,269 21,684,514,500 4,288
07 May 2025 530 555 525 545 1,065,740 57,715,013,000 8,150
08 May 2025 550 550 520 525 731,588 39,006,659,000 6,682
09 May 2025 525 535 520 525 313,161 16,531,328,000 3,580
14 May 2025 530 550 530 545 536,646 29,085,658,000 4,116
15 May 2025 550 555 535 535 697,060 37,895,611,500 6,799
16 May 2025 530 545 500 510 2,813,756 145,534,430,000 16,064
19 May 2025 510 535 505 530 1,080,921 56,795,249,000 5,992
20 May 2025 535 545 515 525 720,395 37,868,491,500 5,699
21 May 2025 525 535 515 525 854,945 44,778,346,500 5,499
22 May 2025 525 610 525 595 2,679,032 153,466,319,500 20,354

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 19 May 2025 17 Jun 2025 Active
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