Array ( [0] => Array ( [B] => Array ( [x8] => 700000000 [x9] => 50000000000 [xid_ins_capco] => SECUR_____7b9d5b0000013f5969553e0a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Acset Indonusa Tbk, PT
Efek Terdaftar

Acset Indonusa Tbk, PT

Security name
Acset Indonusa Tbk
Issuer
Acset Indonusa Tbk, PT
ISIN Code
ID1000127509
Short Code
ACST
Type
Saham Biasa
Listing Date
24 Juni 2013
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
700,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
700,000,000 (Total)
As of 22 Aug 2019
100.00% Scripless = 700,000,000.000
Local Percentage
78.63%
Foreign Percentage
21.37%

Graph

Price History

Date Open High Low Close Volume Value Freq
05 Sep 2018 0 2,400 2,250 2,270 5,061 1,205,342,000 63
06 Sep 2018 0 2,270 2,140 2,200 2,303 506,662,000 63
10 Sep 2018 0 2,180 2,180 2,180 2,860 623,480,000 12
12 Sep 2018 0 2,180 2,130 2,140 4,629 1,003,207,000 34
13 Sep 2018 0 2,150 2,100 2,100 2,619 559,497,000 41
14 Sep 2018 0 2,110 2,090 2,100 473 99,707,000 17
17 Sep 2018 0 2,100 2,020 2,050 4,950 1,031,200,000 92
18 Sep 2018 0 2,050 1,990 2,000 4,858 971,244,000 53
19 Sep 2018 0 2,000 1,965 1,975 1,171 231,474,000 34
20 Sep 2018 0 1,975 1,940 1,950 5,223 1,016,572,000 50
21 Sep 2018 0 1,950 1,940 1,940 8,987 1,748,151,000 75
24 Sep 2018 0 1,945 1,930 1,930 4,614 896,894,500 32
25 Sep 2018 0 1,925 1,900 1,910 8,649 1,657,955,500 66
27 Sep 2018 0 1,950 1,865 1,865 3,942 751,711,500 93
28 Sep 2018 0 1,870 1,845 1,845 6,023 1,124,705,500 57
01 Oct 2018 0 1,840 1,785 1,790 9,864 1,781,247,500 162
02 Oct 2018 0 1,790 1,685 1,690 17,213 2,988,193,000 404
03 Oct 2018 0 1,690 1,655 1,660 2,712 451,697,500 110
04 Oct 2018 0 1,660 1,495 1,510 20,462 3,160,582,000 539
05 Oct 2018 0 1,580 1,475 1,575 9,616 1,455,020,000 389
08 Oct 2018 0 1,635 1,510 1,515 14,472 2,282,680,500 512
09 Oct 2018 0 1,555 1,495 1,520 13,854 2,101,373,500 250
10 Oct 2018 0 1,570 1,495 1,515 11,487 1,745,001,000 214
11 Oct 2018 0 1,520 1,450 1,455 11,028 1,633,919,000 465
12 Oct 2018 0 1,515 1,450 1,495 7,613 1,120,281,000 183
15 Oct 2018 0 1,510 1,475 1,480 8,348 1,243,779,000 138
16 Oct 2018 0 1,480 1,455 1,465 7,153 1,053,546,500 124
18 Oct 2018 0 1,520 1,455 1,495 18,178 2,685,627,500 176
19 Oct 2018 0 1,630 1,495 1,600 11,032 1,713,384,000 469
22 Oct 2018 0 1,610 1,495 1,525 12,205 1,878,637,000 498
23 Oct 2018 0 1,530 1,450 1,455 7,825 1,148,399,500 375
24 Oct 2018 0 1,475 1,425 1,460 12,460 1,815,104,000 258
25 Oct 2018 0 1,460 1,440 1,445 5,323 768,926,000 97
26 Oct 2018 0 1,465 1,410 1,430 5,805 843,207,500 110
29 Oct 2018 0 1,430 1,400 1,405 8,536 1,207,355,000 63
30 Oct 2018 0 1,420 1,350 1,360 9,070 1,256,950,000 150
31 Oct 2018 0 1,385 1,360 1,380 7,515 1,035,226,000 77
01 Nov 2018 0 1,395 1,375 1,390 12,474 1,734,321,500 69
02 Nov 2018 0 1,390 1,350 1,350 17,203 2,368,512,000 112
05 Nov 2018 0 1,390 1,350 1,360 13,025 1,784,053,000 175
06 Nov 2018 0 1,380 1,355 1,360 8,550 1,168,814,500 93
07 Nov 2018 0 1,390 1,350 1,380 16,659 2,286,909,500 369
08 Nov 2018 0 1,390 1,355 1,370 9,527 1,317,546,500 245
09 Nov 2018 0 1,370 1,350 1,360 2,030 275,513,500 74
12 Nov 2018 0 1,360 1,335 1,340 2,739 367,231,000 83
13 Nov 2018 0 1,345 1,325 1,340 1,630 217,687,000 52
14 Nov 2018 0 1,350 1,335 1,345 3,994 539,058,500 48
15 Nov 2018 0 1,370 1,350 1,350 1,231 166,714,500 39
16 Nov 2018 0 1,380 1,340 1,375 1,890 259,028,000 60
19 Nov 2018 0 1,455 1,380 1,455 6,682 937,978,500 292
21 Nov 2018 0 1,455 1,400 1,405 9,857 1,390,477,500 197
22 Nov 2018 0 1,450 1,370 1,370 3,284 456,052,500 58
23 Nov 2018 0 1,395 1,370 1,370 760 104,298,000 39
26 Nov 2018 0 1,415 1,370 1,400 6,087 850,544,500 279
27 Nov 2018 0 1,450 1,405 1,405 1,989 283,275,500 154
28 Nov 2018 0 1,430 1,400 1,400 1,027 144,521,500 61
29 Nov 2018 0 1,420 1,370 1,400 1,553 217,297,000 88
30 Nov 2018 0 1,430 1,410 1,425 1,242 176,507,000 78
03 Dec 2018 0 1,480 1,435 1,480 3,011 440,585,000 218
04 Dec 2018 0 1,540 1,485 1,540 3,440 524,962,500 177
05 Dec 2018 0 1,610 1,500 1,585 6,139 971,369,500 338
06 Dec 2018 0 1,600 1,575 1,575 2,535 401,355,000 124
07 Dec 2018 0 1,660 1,575 1,660 10,264 1,670,351,500 340
13 Dec 2018 0 1,690 1,575 1,645 1,923 309,096,000 186
14 Dec 2018 0 1,655 1,580 1,620 641 104,090,500 55
17 Dec 2018 0 1,620 1,510 1,530 6,324 1,006,430,000 111
19 Dec 2018 0 1,630 1,550 1,615 2,083 334,238,000 123
20 Dec 2018 0 1,620 1,550 1,600 8,605 1,386,856,500 88
21 Dec 2018 0 1,620 1,595 1,595 473 75,805,000 63
26 Dec 2018 0 1,595 1,520 1,535 739 113,312,000 56
28 Dec 2018 0 1,585 1,555 1,555 633 98,783,500 42
02 Jan 2019 0 1,580 1,500 1,530 1,832 278,301,000 84
03 Jan 2019 0 1,550 1,515 1,550 376 57,732,500 58
04 Jan 2019 0 1,575 1,540 1,555 418 65,088,000 59
07 Jan 2019 0 1,620 1,565 1,605 1,531 243,211,500 138
08 Jan 2019 0 1,640 1,615 1,630 2,616 425,135,500 155
09 Jan 2019 0 1,655 1,630 1,650 3,513 577,068,500 223
10 Jan 2019 0 1,665 1,605 1,610 901 146,314,500 106
11 Jan 2019 0 1,620 1,595 1,605 867 139,151,500 86
16 Jan 2019 0 1,620 1,545 1,615 5,663 904,872,000 195
17 Jan 2019 0 1,620 1,575 1,605 1,656 264,259,500 89
18 Jan 2019 0 1,605 1,560 1,575 597 94,027,000 76
21 Jan 2019 0 1,575 1,535 1,550 5,658 873,320,500 208
22 Jan 2019 0 1,550 1,515 1,540 2,587 394,294,000 129
23 Jan 2019 0 1,540 1,520 1,535 3,403 519,095,500 117
24 Jan 2019 0 1,540 1,510 1,520 2,719 412,160,000 155
25 Jan 2019 0 1,530 1,510 1,510 2,767 418,762,500 146
28 Jan 2019 0 1,550 1,510 1,525 2,141 328,361,000 91
29 Jan 2019 0 1,540 1,510 1,525 3,981 606,160,500 134
30 Jan 2019 0 1,530 1,520 1,530 7,742 1,181,227,500 97
31 Jan 2019 0 1,605 1,550 1,570 8,569 1,352,846,500 282
01 Feb 2019 0 1,600 1,575 1,580 7,647 1,213,678,000 126
04 Feb 2019 0 1,590 1,565 1,570 2,732 430,839,000 72
06 Feb 2019 0 1,600 1,575 1,590 25,732 4,090,414,500 119
07 Feb 2019 0 1,650 1,590 1,610 9,451 1,528,215,500 281
08 Feb 2019 0 1,625 1,600 1,600 2,259 362,459,500 97
11 Feb 2019 0 1,750 1,605 1,750 20,651 3,511,956,500 872
12 Feb 2019 0 1,800 1,610 1,700 26,978 4,606,090,500 864
13 Feb 2019 0 1,745 1,640 1,640 9,348 1,572,912,000 229
14 Feb 2019 0 1,690 1,640 1,650 2,582 428,040,000 111
15 Feb 2019 0 1,660 1,620 1,620 3,547 578,045,500 136
18 Feb 2019 0 1,655 1,615 1,645 2,179 357,960,000 98
19 Feb 2019 0 1,695 1,625 1,650 3,813 629,466,500 100
20 Feb 2019 0 1,690 1,630 1,655 8,097 1,347,280,500 113
21 Feb 2019 0 1,685 1,660 1,670 5,006 836,119,000 110
25 Feb 2019 0 1,690 1,630 1,670 4,233 709,731,000 81
26 Feb 2019 0 1,670 1,635 1,660 6,617 1,101,844,500 63
27 Feb 2019 0 1,740 1,660 1,665 2,111 355,519,000 107
28 Feb 2019 0 1,660 1,575 1,605 16,437 2,632,918,000 381
01 Mar 2019 0 1,630 1,600 1,600 8,567 1,381,395,500 159
04 Mar 2019 0 1,610 1,580 1,600 8,168 1,306,815,000 220
05 Mar 2019 0 1,590 1,560 1,590 3,666 575,532,000 114
06 Mar 2019 0 1,595 1,560 1,590 4,208 668,874,500 48
08 Mar 2019 0 1,610 1,580 1,595 4,266 681,744,000 111
11 Mar 2019 0 1,595 1,585 1,590 1,510 240,371,000 79
12 Mar 2019 0 1,590 1,530 1,590 3,033 478,601,500 96
13 Mar 2019 0 1,590 1,575 1,590 2,669 423,979,000 53
14 Mar 2019 0 1,655 1,560 1,580 5,106 809,363,500 136
15 Mar 2019 0 1,590 1,565 1,580 5,927 933,671,000 108
19 Mar 2019 0 1,590 1,565 1,590 1,748 275,441,500 94
22 Mar 2019 0 1,630 1,610 1,615 1,823 294,982,500 38
25 Mar 2019 0 1,615 1,580 1,580 1,891 301,106,000 53
26 Mar 2019 0 1,590 1,560 1,560 1,256 199,180,000 36
28 Mar 2019 0 1,580 1,570 1,570 303 47,740,000 30
01 Apr 2019 0 1,575 1,570 1,570 86 13,522,500 14
02 Apr 2019 0 1,575 1,550 1,570 305 47,692,500 26
04 Apr 2019 0 1,570 1,550 1,550 738 114,657,500 57
08 Apr 2019 0 1,570 1,555 1,570 438 68,340,500 23
09 Apr 2019 0 1,560 1,555 1,555 1,073 167,321,500 52
11 Apr 2019 0 1,590 1,575 1,580 707 111,825,500 39
12 Apr 2019 0 1,590 1,570 1,580 111 17,613,000 24
15 Apr 2019 0 1,650 1,580 1,635 10,120 1,653,388,500 240
16 Apr 2019 0 1,635 1,610 1,635 1,509 245,923,500 121
18 Apr 2019 0 1,675 1,635 1,655 2,560 424,039,500 112
23 Apr 2019 0 1,735 1,615 1,700 2,547 429,968,500 99
24 Apr 2019 0 1,700 1,655 1,665 17,828 2,971,263,500 240
25 Apr 2019 0 1,635 1,580 1,610 9,771 1,581,492,500 127
26 Apr 2019 0 1,600 1,575 1,585 24,129 3,825,972,000 141
29 Apr 2019 0 1,590 1,580 1,590 7,052 1,117,286,000 79
30 Apr 2019 0 1,595 1,585 1,585 3,223 512,395,000 56
02 May 2019 0 1,585 1,580 1,580 7,900 1,248,905,500 81
03 May 2019 0 1,560 1,530 1,555 2,274 352,287,500 56
06 May 2019 0 1,545 1,535 1,535 560 86,062,500 41
07 May 2019 0 1,535 1,500 1,500 3,281 493,459,000 264
08 May 2019 0 1,500 1,385 1,400 5,763 817,214,500 171
09 May 2019 0 1,425 1,400 1,400 1,732 244,418,000 145
10 May 2019 0 1,415 1,400 1,405 736 103,541,000 34
14 May 2019 0 1,405 1,370 1,390 345 47,997,500 46
15 May 2019 0 1,400 1,370 1,375 511 70,474,000 34
16 May 2019 0 1,370 1,330 1,330 1,091 146,077,000 44
20 May 2019 0 1,360 1,300 1,330 6,271 829,504,000 40
21 May 2019 0 1,370 1,320 1,330 8,461 1,127,240,500 57
23 May 2019 0 1,400 1,320 1,320 5,195 691,808,500 89
24 May 2019 0 1,325 1,285 1,290 6,942 909,460,500 144
27 May 2019 0 1,300 1,270 1,280 10,952 1,410,792,500 108
28 May 2019 0 1,290 1,275 1,280 9,021 1,155,804,500 61
29 May 2019 0 1,285 1,270 1,285 855 109,686,500 47
31 May 2019 0 1,290 1,275 1,280 1,438 184,266,500 110
10 Jun 2019 0 1,285 1,270 1,275 3,260 417,265,000 113
11 Jun 2019 0 1,285 1,270 1,275 2,818 359,508,500 106
12 Jun 2019 0 1,285 1,270 1,275 3,900 497,241,000 148
13 Jun 2019 0 1,275 1,265 1,270 5,671 720,148,500 173
14 Jun 2019 0 1,270 1,255 1,255 2,000 252,433,000 91
17 Jun 2019 0 1,355 1,255 1,275 1,664 216,059,500 104
18 Jun 2019 0 1,335 1,280 1,320 2,090 273,291,000 92
19 Jun 2019 0 1,345 1,320 1,320 1,524 203,188,000 109
20 Jun 2019 0 1,330 1,315 1,325 2,360 312,013,500 151
21 Jun 2019 0 1,365 1,305 1,355 7,673 1,031,765,500 258
24 Jun 2019 0 1,420 1,370 1,400 3,065 430,063,500 189
25 Jun 2019 0 1,430 1,400 1,430 3,485 492,869,500 126
27 Jun 2019 0 1,495 1,470 1,470 4,785 703,637,000 73
28 Jun 2019 0 1,470 1,300 1,390 2,912 404,430,000 118
01 Jul 2019 0 1,435 1,390 1,405 673 95,007,500 41
02 Jul 2019 0 1,410 1,385 1,385 914 127,767,000 55
03 Jul 2019 0 1,385 1,365 1,375 318 43,635,500 50
04 Jul 2019 0 1,395 1,350 1,370 185 25,351,500 31
09 Jul 2019 0 1,475 1,450 1,470 3,566 519,846,000 88
16 Jul 2019 0 1,480 1,400 1,450 3,064 442,616,500 88
17 Jul 2019 0 1,475 1,435 1,435 1,958 286,244,500 47
18 Jul 2019 0 1,450 1,435 1,445 980 141,234,500 34
22 Jul 2019 0 1,420 1,405 1,405 522 73,540,500 32
23 Jul 2019 0 1,405 1,315 1,350 2,495 342,051,500 94
26 Jul 2019 0 1,410 1,350 1,410 806 110,731,500 43
30 Jul 2019 0 1,400 1,370 1,370 46 6,414,500 12
31 Jul 2019 0 1,370 1,320 1,320 3,531 468,950,000 153
01 Aug 2019 0 1,320 1,200 1,200 13,521 1,671,283,500 581
02 Aug 2019 0 1,250 1,205 1,220 7,786 949,567,500 66
05 Aug 2019 0 1,230 1,200 1,220 1,048 127,810,500 64
06 Aug 2019 0 1,220 1,180 1,210 1,522 182,188,000 73
07 Aug 2019 0 1,240 1,220 1,235 609 74,879,000 35
09 Aug 2019 0 1,285 1,260 1,280 517 65,987,000 43
12 Aug 2019 0 1,290 1,240 1,250 456 57,820,500 44
13 Aug 2019 0 1,285 1,250 1,250 309 39,320,000 34
14 Aug 2019 0 1,265 1,255 1,255 247 31,174,000 39
15 Aug 2019 0 1,260 1,250 1,255 1,875 236,079,000 57
16 Aug 2019 0 1,260 1,250 1,255 1,246 156,455,000 37
19 Aug 2019 0 1,255 1,230 1,250 626 78,494,500 71
21 Aug 2019 0 1,255 1,235 1,245 231 28,674,000 29

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Sep 2019 27 Sep 2019 Active
Cash Dividend (1 ACST : 5 IDR) 22 Apr 2019 24 Apr 2019 29 Apr 2019 Active
Proxy Voting   - 18 Mar 2019 10 Apr 2019 Active
Cash Dividend (1 ACST : 58 IDR) 18 Apr 2018 23 Apr 2018 09 May 2018 Active
Proxy Voting   - 19 Mar 2018 11 Apr 2018 Active
Cash Dividend (1 ACST : 30 IDR) 04 Oct 2017 09 Oct 2017 20 Oct 2017 Active
Cash Dividend (1 ACST : 28 IDR) 18 Apr 2017 25 Apr 2017 09 May 2017 Active
Proxy Voting   - 16 Mar 2017 10 Apr 2017 Active
Cash Dividend (1 ACST : 11 IDR) 27 Sep 2016 30 Sep 2016 14 Oct 2016 Active
Right Distribution (5 ACST : 2 ACST-R ) 08 Jun 2016 13 Jun 2016 14 Jun 2016 Active
Cash Dividend (1 ACST : 33.5 IDR) 26 Apr 2016 29 Apr 2016 20 May 2016 Active
Proxy Voting   - 24 Mar 2016 19 Apr 2016 Active
Cash Dividend (1 ACST : 42 IDR) 15 Apr 2015 20 Apr 2015 04 May 2015 Active
Proxy Voting   - 16 Mar 2015 08 Apr 2015 Active
Proxy Voting   - 12 Jan 2015 09 Feb 2015 Active
Cash Dividend (1 ACST : 39.5 IDR) 29 Aug 2014 03 Sep 2014 17 Sep 2014 Active
Proxy Voting   - 22 May 2014 19 Jun 2014 Active