Efek Terdaftar

Ace Hardware Indonesia Tbk, PT

Security name
Ace Hardware Indonesia Tbk
Issuer
Ace Hardware Indonesia Tbk, PT
ISIN Code
ID1000125503
Short Code
ACES
Type
Saham Biasa
Listing Date
-
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 28 Mar 2024
40.03% Scripless = 6,865,000,000.000
Local Percentage
16.66%
Foreign Percentage
23.36%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 480 490 480 480 567,101 27,412,097,600 5,831
04 Apr 2023 480 486 472 474 380,355 18,141,765,800 4,666
05 Apr 2023 474 480 464 464 562,907 26,534,639,000 8,027
06 Apr 2023 468 470 450 452 916,903 41,959,094,400 20,590
10 Apr 2023 454 456 440 444 682,027 30,370,686,400 7,401
11 Apr 2023 444 452 442 444 755,665 33,763,287,600 6,998
12 Apr 2023 448 454 446 452 874,160 39,384,284,000 5,709
14 Apr 2023 446 450 444 446 363,091 16,209,218,600 4,575
18 Apr 2023 442 444 438 440 286,947 12,619,457,800 5,106
26 Apr 2023 440 444 438 442 355,008 15,672,699,400 5,220
27 Apr 2023 444 448 440 446 402,334 17,881,853,800 3,894
02 May 2023 450 452 442 444 580,594 25,864,984,400 4,737
02 May 2023 450 452 442 444 580,594 25,864,984,400 4,737
02 May 2023 450 452 442 444 580,594 25,864,984,400 4,737
02 May 2023 450 452 442 444 580,594 25,864,984,400 4,737
03 May 2023 444 456 444 450 765,279 34,531,649,000 5,009
04 May 2023 450 466 448 464 1,091,120 50,149,836,200 8,415
05 May 2023 464 478 464 472 1,746,040 82,235,195,000 9,963
08 May 2023 476 525 476 510 3,456,086 175,034,954,700 25,840
09 May 2023 520 560 515 555 3,200,072 174,141,801,500 16,858
10 May 2023 560 560 535 550 1,566,210 85,543,000,000 9,617
15 May 2023 535 565 535 565 1,576,946 86,930,292,500 9,835
19 May 2023 595 615 575 585 2,095,127 124,716,776,500 15,010
22 May 2023 585 635 580 630 2,434,960 148,800,477,000 13,681
23 May 2023 630 645 595 605 2,149,571 132,926,882,500 15,198
24 May 2023 605 625 600 615 1,074,814 65,784,670,500 10,324
25 May 2023 620 635 615 635 1,010,619 63,572,577,000 11,509
26 May 2023 640 655 635 655 1,274,121 82,534,237,500 10,791
29 May 2023 660 660 615 630 1,178,969 74,130,161,000 9,207
30 May 2023 635 635 615 620 648,854 40,458,226,500 6,159
31 May 2023 625 640 600 630 1,305,564 80,665,822,000 8,237
06 Jun 2023 630 645 620 645 625,493 39,638,382,500 5,863
08 Jun 2023 700 710 665 680 1,594,160 109,022,269,500 13,407
09 Jun 2023 680 695 670 685 751,206 51,195,248,000 7,389
12 Jun 2023 685 705 675 680 1,089,950 75,388,951,000 9,572
15 Jun 2023 690 700 660 660 1,134,944 76,985,988,000 9,984
16 Jun 2023 665 670 645 650 606,942 39,636,571,500 7,037
19 Jun 2023 650 660 630 635 659,091 42,334,067,500 8,327
20 Jun 2023 635 645 605 605 1,415,258 87,368,919,500 13,385
21 Jun 2023 610 700 610 690 2,641,334 174,609,103,500 19,300
22 Jun 2023 690 690 660 670 1,248,412 83,875,838,000 8,958
23 Jun 2023 670 680 660 670 448,839 30,234,445,000 6,976
26 Jun 2023 670 690 670 680 436,995 29,672,601,000 5,321
27 Jun 2023 680 685 670 675 404,193 27,286,094,500 5,106
03 Jul 2023 675 690 670 670 393,587 26,625,988,000 3,745
04 Jul 2023 670 685 640 655 2,034,451 133,229,540,500 11,087
05 Jul 2023 635 650 625 640 1,154,407 74,008,993,000 7,960
06 Jul 2023 645 665 635 655 725,336 47,156,962,500 7,313
07 Jul 2023 655 745 640 720 3,919,563 278,502,476,500 24,823
10 Jul 2023 725 735 705 710 1,205,434 86,181,536,000 10,787
11 Jul 2023 710 725 705 710 611,171 43,640,368,500 5,937
12 Jul 2023 715 735 715 725 815,318 59,074,790,000 8,565
13 Jul 2023 730 730 700 715 819,303 58,321,350,500 6,286
14 Jul 2023 715 730 710 720 635,083 45,735,838,500 4,311
17 Jul 2023 720 765 720 755 1,729,611 129,778,399,000 12,060
18 Jul 2023 760 780 735 750 1,291,428 98,178,802,000 11,493
20 Jul 2023 750 795 695 695 4,406,140 324,550,834,000 41,954
21 Jul 2023 695 715 690 705 1,137,860 80,232,666,000 8,320
24 Jul 2023 710 745 710 735 1,690,221 122,975,629,000 14,175
25 Jul 2023 745 780 730 750 1,557,968 117,489,787,500 14,747
26 Jul 2023 755 765 735 740 658,141 49,384,614,500 7,267
28 Jul 2023 760 765 735 735 475,134 35,615,710,000 4,854
31 Jul 2023 735 745 715 720 476,008 34,478,029,000 7,481
01 Aug 2023 715 730 675 675 1,412,877 98,250,030,000 13,228
02 Aug 2023 675 700 655 665 1,045,718 70,728,140,000 10,662
03 Aug 2023 670 695 670 690 648,661 44,349,178,000 6,955
04 Aug 2023 695 700 680 680 370,287 25,386,146,500 3,512
07 Aug 2023 690 735 690 730 1,429,414 102,621,546,000 10,632
09 Aug 2023 720 725 705 715 289,451 20,640,707,000 4,686
10 Aug 2023 715 720 690 700 437,477 30,706,028,000 4,712
16 Aug 2023 720 730 710 715 401,461 28,761,256,500 3,766
18 Aug 2023 715 730 710 710 373,101 26,893,975,500 4,240
21 Aug 2023 710 745 710 730 1,343,806 98,177,118,000 8,884
23 Aug 2023 750 760 730 755 855,610 64,094,015,000 6,783
25 Aug 2023 765 765 745 750 296,423 22,252,666,000 5,232
28 Aug 2023 755 775 750 760 550,729 41,967,062,000 6,151
30 Aug 2023 760 765 750 755 302,974 22,888,594,500 4,222
01 Sep 2023 730 740 710 740 397,067 28,867,912,500 5,216
04 Sep 2023 740 750 730 740 195,390 14,412,787,000 3,532
05 Sep 2023 740 740 730 730 154,249 11,291,501,500 2,959
06 Sep 2023 730 750 715 725 543,944 39,782,028,000 4,773
07 Sep 2023 725 735 720 720 322,184 23,369,240,000 3,481
08 Sep 2023 725 730 715 720 245,131 17,710,242,500 2,801
11 Sep 2023 730 755 720 755 791,879 58,710,794,500 7,004
12 Sep 2023 760 760 735 750 487,186 36,399,777,500 5,129
13 Sep 2023 750 760 745 745 274,250 20,593,792,500 4,295
14 Sep 2023 745 750 735 735 191,999 14,209,566,000 2,840
15 Sep 2023 735 745 725 730 327,530 23,965,616,500 4,145
18 Sep 2023 735 795 730 795 2,384,866 184,575,077,500 16,426
19 Sep 2023 800 815 775 775 1,312,535 103,946,800,500 11,494
20 Sep 2023 775 810 770 790 700,756 55,514,673,000 7,177
21 Sep 2023 800 810 780 800 618,760 49,238,152,500 5,031
22 Sep 2023 795 800 785 790 327,811 25,915,884,000 2,909
25 Sep 2023 795 800 780 790 207,362 16,343,029,500 2,768
26 Sep 2023 790 795 730 760 850,901 64,640,968,000 9,461
27 Sep 2023 760 765 745 755 273,413 20,656,028,000 2,913
29 Sep 2023 755 765 745 750 368,607 27,771,445,000 2,845
02 Oct 2023 755 790 755 785 496,410 38,489,425,000 5,791
03 Oct 2023 785 790 770 775 498,276 38,686,279,000 4,912
04 Oct 2023 775 775 750 750 647,694 49,039,519,000 5,513
05 Oct 2023 750 780 745 760 500,969 38,062,954,500 4,136
06 Oct 2023 760 770 755 765 292,609 22,351,217,000 2,337
09 Oct 2023 765 770 760 765 343,947 26,294,254,000 4,390
10 Oct 2023 770 790 770 780 576,827 44,823,003,000 4,838
11 Oct 2023 785 790 775 780 230,203 17,967,485,500 2,061
12 Oct 2023 780 810 780 805 1,112,753 89,141,383,500 8,282
13 Oct 2023 805 830 785 785 1,189,862 95,896,380,500 8,917
16 Oct 2023 785 810 775 805 630,366 49,926,973,500 5,146
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 13 Aug 2020 18 Aug 2020 04 Sep 2020 Active
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