Efek Terdaftar
SAMCRO HYOSUNG ADILESTARI Tbk, PT
- Security name
- SAMCRO HYOSUNG ADILESTARI Tbk
- Issuer
- SAMCRO HYOSUNG ADILESTARI Tbk, PT
- ISIN Code
- ID1000201007
- Short Code
- ACRO
- Type
-
Saham Biasa
- Listing Date
- 11 Januari 2024
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 20.00
- Current Amount
- 693,828,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- OTHER - BASIC INDUSTRY AND CHEMICALS
- Number of Securities
- 3,469,151,631 (Total)
- As of 8 Oct 2024
- 100.00% Scripless
=
3,469,151,631.000
- Local Percentage
-
94.36%
- Foreign Percentage
-
5.64%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024011111 Jan 2024 |
0 |
145 |
118 |
145 |
4,698,140 |
64,333,273,700 |
41,992 |
| 2024011212 Jan 2024 |
0 |
191 |
123 |
123 |
11,376,459 |
187,094,403,700 |
82,993 |
| 2024011515 Jan 2024 |
0 |
149 |
101 |
112 |
3,570,719 |
43,623,657,100 |
32,425 |
| 2024011616 Jan 2024 |
0 |
119 |
104 |
112 |
957,579 |
10,666,766,600 |
9,775 |
| 2024011717 Jan 2024 |
0 |
113 |
106 |
107 |
389,103 |
4,225,430,300 |
4,337 |
| 2024011818 Jan 2024 |
0 |
127 |
99 |
124 |
2,962,106 |
34,836,842,000 |
22,010 |
| 2024012222 Jan 2024 |
0 |
116 |
104 |
105 |
338,839 |
3,638,715,300 |
4,648 |
| 2024012323 Jan 2024 |
0 |
107 |
97 |
104 |
230,324 |
2,380,834,200 |
2,565 |
| 2024012424 Jan 2024 |
0 |
115 |
97 |
102 |
641,462 |
6,968,741,900 |
6,508 |
| 2024012525 Jan 2024 |
0 |
105 |
94 |
101 |
159,340 |
1,626,115,000 |
1,708 |
| 2024012626 Jan 2024 |
0 |
103 |
88 |
92 |
241,292 |
2,323,970,800 |
3,362 |
| 2024012929 Jan 2024 |
0 |
103 |
83 |
90 |
654,294 |
6,301,437,400 |
6,322 |
| 2024013030 Jan 2024 |
0 |
103 |
82 |
91 |
325,346 |
3,034,338,500 |
3,082 |
| 2024013131 Jan 2024 |
0 |
102 |
88 |
91 |
153,816 |
1,397,519,800 |
1,604 |
| 2024020101 Feb 2024 |
0 |
99 |
88 |
89 |
150,336 |
1,354,392,600 |
2,591 |
| 2024020202 Feb 2024 |
0 |
102 |
88 |
98 |
757,432 |
7,315,779,600 |
5,458 |
| 2024020505 Feb 2024 |
0 |
120 |
91 |
105 |
3,955,306 |
43,030,761,000 |
33,795 |
| 2024020606 Feb 2024 |
0 |
113 |
99 |
100 |
1,104,353 |
11,737,999,000 |
10,214 |
| 2024020707 Feb 2024 |
0 |
102 |
92 |
92 |
369,697 |
3,492,264,400 |
3,619 |
| 2024021212 Feb 2024 |
0 |
98 |
92 |
93 |
232,209 |
2,201,592,600 |
2,816 |
| 2024021313 Feb 2024 |
0 |
98 |
85 |
90 |
313,743 |
2,918,718,200 |
2,622 |
| 2024021515 Feb 2024 |
0 |
92 |
89 |
90 |
130,398 |
1,177,503,500 |
1,543 |
| 2024021616 Feb 2024 |
0 |
92 |
81 |
84 |
319,914 |
2,784,262,800 |
2,021 |
| 2024021919 Feb 2024 |
0 |
86 |
74 |
80 |
315,962 |
2,532,957,500 |
2,406 |
| 2024022020 Feb 2024 |
0 |
85 |
79 |
84 |
107,300 |
888,764,500 |
1,202 |
| 2024022121 Feb 2024 |
0 |
86 |
80 |
82 |
142,143 |
1,179,437,500 |
1,401 |
| 2024022222 Feb 2024 |
0 |
86 |
79 |
84 |
180,676 |
1,500,074,000 |
1,365 |
| 2024022323 Feb 2024 |
0 |
96 |
84 |
91 |
856,876 |
7,815,092,700 |
7,719 |
| 2024022626 Feb 2024 |
0 |
117 |
88 |
110 |
2,166,086 |
22,939,379,300 |
18,884 |
| 2024022727 Feb 2024 |
0 |
128 |
109 |
114 |
2,462,265 |
29,473,252,500 |
21,368 |
| 2024022828 Feb 2024 |
0 |
119 |
98 |
98 |
689,490 |
7,219,731,900 |
6,780 |
| 2024022929 Feb 2024 |
0 |
107 |
95 |
102 |
516,458 |
5,245,880,400 |
5,057 |
| 2024030101 Mar 2024 |
0 |
104 |
94 |
104 |
258,526 |
2,625,829,600 |
1,863 |
| 2024030404 Mar 2024 |
0 |
120 |
105 |
119 |
1,399,270 |
15,794,868,300 |
10,881 |
| 2024030505 Mar 2024 |
0 |
128 |
113 |
116 |
1,490,293 |
17,971,443,600 |
12,219 |
| 2024030606 Mar 2024 |
0 |
119 |
112 |
116 |
270,728 |
3,124,801,200 |
2,918 |
| 2024030808 Mar 2024 |
0 |
121 |
113 |
113 |
467,434 |
5,466,179,700 |
3,588 |
| 2024031313 Mar 2024 |
0 |
141 |
107 |
115 |
3,394,692 |
42,376,067,100 |
21,921 |
| 2024031414 Mar 2024 |
0 |
128 |
115 |
117 |
1,325,458 |
16,155,318,100 |
11,921 |
| 2024031515 Mar 2024 |
0 |
122 |
109 |
115 |
300,260 |
3,498,524,100 |
3,142 |
| 2024031818 Mar 2024 |
0 |
120 |
114 |
114 |
236,173 |
2,750,905,400 |
2,530 |
| 2024031919 Mar 2024 |
0 |
117 |
111 |
111 |
171,423 |
1,942,709,500 |
1,753 |
| 2024032020 Mar 2024 |
0 |
116 |
108 |
113 |
231,073 |
2,602,794,600 |
2,388 |
| 2024032121 Mar 2024 |
0 |
122 |
113 |
120 |
465,853 |
5,478,642,400 |
3,786 |
| 2024032222 Mar 2024 |
0 |
125 |
115 |
117 |
499,629 |
5,971,268,900 |
3,950 |
| 2024032525 Mar 2024 |
0 |
118 |
114 |
115 |
143,196 |
1,655,210,800 |
1,377 |
| 2024032626 Mar 2024 |
0 |
116 |
110 |
112 |
133,550 |
1,502,965,600 |
1,244 |
| 2024032727 Mar 2024 |
0 |
113 |
102 |
103 |
406,018 |
4,309,917,800 |
3,405 |
| 2024032828 Mar 2024 |
0 |
105 |
96 |
100 |
231,161 |
2,308,428,900 |
2,093 |
| 2024040101 Apr 2024 |
0 |
102 |
96 |
97 |
99,715 |
981,686,200 |
1,130 |
| 2024040202 Apr 2024 |
0 |
108 |
96 |
99 |
316,461 |
3,254,536,400 |
3,200 |
| 2024040303 Apr 2024 |
0 |
101 |
89 |
89 |
124,895 |
1,181,100,800 |
1,123 |
| 2024040404 Apr 2024 |
0 |
94 |
87 |
91 |
133,172 |
1,208,292,700 |
1,660 |
| 2024040505 Apr 2024 |
0 |
96 |
90 |
93 |
80,114 |
756,531,200 |
890 |
| 2024041616 Apr 2024 |
0 |
95 |
85 |
92 |
27,243 |
248,546,400 |
451 |
| 2024041717 Apr 2024 |
0 |
95 |
87 |
90 |
44,300 |
407,568,800 |
508 |
| 2024041818 Apr 2024 |
0 |
98 |
83 |
97 |
155,193 |
1,478,576,000 |
1,844 |
| 2024041919 Apr 2024 |
0 |
97 |
86 |
92 |
111,681 |
1,017,411,200 |
882 |
| 2024042222 Apr 2024 |
0 |
93 |
77 |
87 |
121,076 |
1,029,606,800 |
1,315 |
| 2024042323 Apr 2024 |
0 |
88 |
79 |
82 |
64,534 |
541,282,200 |
813 |
| 2024042424 Apr 2024 |
0 |
84 |
79 |
81 |
83,674 |
680,330,900 |
991 |
| 2024042525 Apr 2024 |
0 |
85 |
77 |
82 |
42,876 |
353,107,100 |
614 |
| 2024042626 Apr 2024 |
0 |
84 |
79 |
80 |
32,263 |
263,801,200 |
437 |
| 2024042929 Apr 2024 |
0 |
87 |
72 |
78 |
109,178 |
893,170,100 |
1,442 |
| 2024043030 Apr 2024 |
0 |
81 |
76 |
79 |
48,408 |
385,266,700 |
687 |
| 2024050202 May 2024 |
0 |
84 |
72 |
80 |
87,637 |
710,176,300 |
720 |
| 2024050303 May 2024 |
0 |
97 |
80 |
89 |
1,034,096 |
9,471,770,500 |
9,030 |
| 2024050606 May 2024 |
0 |
95 |
83 |
89 |
278,740 |
2,518,150,000 |
2,984 |
| 2024050707 May 2024 |
0 |
90 |
81 |
87 |
74,180 |
643,322,400 |
855 |
| 2024050808 May 2024 |
0 |
87 |
83 |
84 |
64,899 |
547,475,000 |
693 |
| 2024051313 May 2024 |
0 |
88 |
83 |
84 |
72,095 |
613,588,500 |
590 |
| 2024051414 May 2024 |
0 |
87 |
83 |
85 |
43,408 |
367,027,100 |
465 |
| 2024051515 May 2024 |
0 |
94 |
85 |
91 |
210,521 |
1,900,323,900 |
2,776 |
| 2024051616 May 2024 |
0 |
101 |
91 |
97 |
634,058 |
6,194,009,500 |
6,078 |
| 2024051717 May 2024 |
0 |
98 |
91 |
93 |
139,773 |
1,302,964,600 |
1,491 |
| 2024052020 May 2024 |
0 |
93 |
88 |
89 |
93,191 |
835,905,900 |
1,033 |
| 2024052121 May 2024 |
0 |
91 |
87 |
88 |
39,313 |
347,108,300 |
618 |
| 2024052222 May 2024 |
0 |
91 |
87 |
91 |
44,770 |
397,178,400 |
554 |
| 2024052727 May 2024 |
0 |
95 |
89 |
93 |
86,086 |
789,405,500 |
875 |
| 2024052828 May 2024 |
0 |
97 |
93 |
94 |
100,256 |
949,225,900 |
1,133 |
| 2024052929 May 2024 |
0 |
96 |
94 |
95 |
48,547 |
460,341,700 |
750 |
| 2024053030 May 2024 |
0 |
96 |
93 |
94 |
42,615 |
398,144,600 |
461 |
| 2024053131 May 2024 |
0 |
95 |
90 |
92 |
70,971 |
648,240,400 |
564 |
| 2024060303 Jun 2024 |
0 |
92 |
90 |
90 |
21,185 |
191,922,600 |
382 |
| 2024060404 Jun 2024 |
0 |
91 |
89 |
90 |
20,495 |
184,330,700 |
274 |
| 2024060505 Jun 2024 |
0 |
90 |
87 |
88 |
35,413 |
313,817,700 |
438 |
| 2024060606 Jun 2024 |
0 |
88 |
85 |
86 |
29,176 |
251,900,600 |
441 |
| 2024060707 Jun 2024 |
0 |
87 |
84 |
85 |
19,061 |
162,330,300 |
294 |
| 2024061010 Jun 2024 |
0 |
88 |
83 |
85 |
19,218 |
161,990,100 |
318 |
| 2024061111 Jun 2024 |
0 |
95 |
84 |
91 |
147,395 |
1,325,063,900 |
1,516 |
| 2024061212 Jun 2024 |
0 |
93 |
88 |
88 |
74,237 |
668,738,700 |
1,082 |
| 2024061313 Jun 2024 |
0 |
90 |
87 |
87 |
19,100 |
166,862,600 |
239 |
| 2024061414 Jun 2024 |
0 |
89 |
86 |
86 |
19,118 |
166,958,800 |
275 |
| 2024061919 Jun 2024 |
0 |
86 |
81 |
83 |
30,114 |
251,342,700 |
411 |
| 2024062020 Jun 2024 |
0 |
84 |
78 |
82 |
67,659 |
544,004,400 |
691 |
| 2024062121 Jun 2024 |
0 |
83 |
74 |
82 |
20,975 |
172,321,100 |
261 |
| 2024062424 Jun 2024 |
0 |
85 |
81 |
83 |
14,531 |
120,643,100 |
256 |
| 2024062525 Jun 2024 |
0 |
85 |
74 |
83 |
19,889 |
165,858,900 |
203 |
| 2024062626 Jun 2024 |
0 |
84 |
76 |
81 |
12,708 |
104,368,000 |
220 |
| 2024062727 Jun 2024 |
0 |
86 |
80 |
84 |
57,004 |
478,200,000 |
589 |
| 2024062828 Jun 2024 |
0 |
85 |
77 |
82 |
48,781 |
403,764,500 |
418 |
| 2024070101 Jul 2024 |
0 |
85 |
82 |
84 |
35,096 |
294,202,200 |
299 |
| 2024070202 Jul 2024 |
0 |
89 |
84 |
86 |
38,559 |
333,176,700 |
591 |
| 2024070303 Jul 2024 |
0 |
88 |
78 |
84 |
19,780 |
166,958,900 |
314 |
| 2024070404 Jul 2024 |
0 |
85 |
82 |
85 |
24,992 |
209,823,800 |
347 |
| 2024070505 Jul 2024 |
0 |
86 |
82 |
84 |
69,693 |
582,857,000 |
519 |
| 2024070808 Jul 2024 |
0 |
85 |
77 |
85 |
13,859 |
116,772,600 |
229 |
| 2024070909 Jul 2024 |
0 |
87 |
78 |
85 |
32,145 |
271,572,800 |
323 |
| 2024071010 Jul 2024 |
0 |
87 |
77 |
84 |
25,681 |
218,943,600 |
318 |
| 2024071111 Jul 2024 |
0 |
85 |
77 |
85 |
23,301 |
196,207,300 |
201 |
| 2024071212 Jul 2024 |
0 |
85 |
77 |
84 |
12,358 |
103,608,500 |
148 |
| 2024071515 Jul 2024 |
0 |
84 |
76 |
82 |
22,567 |
185,999,600 |
348 |
| 2024071616 Jul 2024 |
0 |
83 |
76 |
82 |
14,286 |
116,166,500 |
275 |
| 2024071717 Jul 2024 |
0 |
83 |
77 |
82 |
14,548 |
119,400,200 |
274 |
| 2024071818 Jul 2024 |
0 |
83 |
79 |
79 |
76,702 |
614,327,200 |
556 |
| 2024071919 Jul 2024 |
0 |
81 |
78 |
80 |
32,813 |
260,273,300 |
298 |
| 2024072222 Jul 2024 |
0 |
81 |
79 |
80 |
13,280 |
105,544,100 |
292 |
| 2024072323 Jul 2024 |
0 |
81 |
79 |
81 |
35,026 |
279,677,700 |
469 |
| 2024072424 Jul 2024 |
0 |
81 |
78 |
78 |
34,958 |
276,810,200 |
261 |
| 2024072525 Jul 2024 |
0 |
80 |
78 |
79 |
12,193 |
96,288,200 |
207 |
| 2024072626 Jul 2024 |
0 |
79 |
77 |
79 |
16,183 |
127,096,600 |
191 |
| 2024072929 Jul 2024 |
0 |
80 |
78 |
79 |
6,791 |
53,650,700 |
295 |
| 2024073030 Jul 2024 |
0 |
79 |
78 |
78 |
6,177 |
48,367,900 |
153 |
| 2024080202 Aug 2024 |
0 |
84 |
78 |
79 |
61,581 |
496,193,900 |
605 |
| 2024080707 Aug 2024 |
0 |
78 |
73 |
75 |
12,175 |
93,212,000 |
189 |
| 2024080808 Aug 2024 |
0 |
77 |
68 |
77 |
16,043 |
120,660,400 |
193 |
| 2024081212 Aug 2024 |
70 |
78 |
70 |
77 |
20,005 |
152,478,600 |
201 |
| 2024081313 Aug 2024 |
75 |
77 |
75 |
76 |
10,474 |
79,670,200 |
147 |
| 2024081414 Aug 2024 |
75 |
77 |
75 |
76 |
1,481 |
11,277,200 |
76 |
| 2024081515 Aug 2024 |
75 |
77 |
75 |
76 |
7,276 |
55,296,200 |
104 |
| 2024081616 Aug 2024 |
77 |
80 |
76 |
78 |
21,799 |
169,804,000 |
309 |
| 2024081919 Aug 2024 |
77 |
82 |
77 |
79 |
44,901 |
359,192,000 |
490 |
| 2024082020 Aug 2024 |
79 |
81 |
79 |
79 |
18,625 |
147,847,500 |
270 |
| 2024082121 Aug 2024 |
79 |
81 |
78 |
80 |
9,216 |
73,301,700 |
170 |
| 2024082222 Aug 2024 |
80 |
80 |
77 |
78 |
17,474 |
136,673,600 |
179 |
| 2024082626 Aug 2024 |
80 |
80 |
78 |
80 |
22,794 |
180,336,000 |
199 |
| 2024082727 Aug 2024 |
80 |
80 |
79 |
80 |
14,111 |
112,255,500 |
190 |
| 2024082828 Aug 2024 |
79 |
83 |
79 |
79 |
58,484 |
471,130,400 |
460 |
| 2024082929 Aug 2024 |
79 |
80 |
78 |
79 |
17,809 |
140,883,600 |
165 |
| 2024092626 Sep 2024 |
80 |
81 |
79 |
80 |
7,045 |
56,115,300 |
132 |
| 2024092727 Sep 2024 |
80 |
80 |
78 |
80 |
26,789 |
211,281,600 |
329 |
| 2024093030 Sep 2024 |
80 |
80 |
78 |
78 |
18,253 |
142,812,300 |
218 |
| 2024100101 Oct 2024 |
78 |
79 |
77 |
77 |
12,486 |
97,052,800 |
190 |
| 2024100202 Oct 2024 |
77 |
78 |
75 |
76 |
22,068 |
168,583,000 |
339 |
| 2024100303 Oct 2024 |
76 |
79 |
75 |
77 |
21,227 |
163,320,400 |
244 |
| 2024100404 Oct 2024 |
77 |
78 |
76 |
77 |
10,218 |
78,804,500 |
161 |
| 2024100707 Oct 2024 |
77 |
77 |
75 |
77 |
14,547 |
110,571,800 |
172 |
| 2024100808 Oct 2024 |
77 |
77 |
75 |
76 |
10,247 |
77,971,900 |
131 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024060303 Jun 2024 |
2024062626 Jun 2024 |
Active |
