Efek Terdaftar

ADHI COMMUTER PROPERTI Tbk, PT

Security name
ADHI COMMUTER PROPERTI Tbk
Issuer
ADHI COMMUTER PROPERTI Tbk, PT
ISIN Code
ID1000166309
Short Code
ADCP
Type
Saham Biasa
Listing Date
23 Februari 2022
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,222,222,200.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
22,222,222,200 (Total)
As of 17 Apr 2024
10.00% Scripless = 2,222,222,200.000
Local Percentage
9.98%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 63 58 60 138,291 839,894,800 3,323
27 Apr 2023 0 67 60 63 418,174 2,673,541,400 3,792
28 Apr 2023 0 64 62 62 61,961 387,899,200 513
02 May 2023 0 63 60 61 81,631 496,422,200 514
02 May 2023 0 63 60 61 81,631 496,422,200 514
02 May 2023 0 63 60 61 81,631 496,422,200 514
02 May 2023 0 63 60 61 81,631 496,422,200 514
03 May 2023 0 61 59 60 63,675 380,483,100 445
04 May 2023 0 61 59 61 34,183 205,068,900 271
05 May 2023 0 61 59 60 30,336 181,273,800 255
08 May 2023 0 61 59 60 48,713 293,840,500 335
09 May 2023 0 61 59 60 25,889 155,412,400 308
10 May 2023 0 63 60 60 131,395 800,800,700 1,095
23 May 2023 0 59 58 58 19,606 114,349,400 196
24 May 2023 0 59 58 59 33,162 192,697,200 231
25 May 2023 0 60 58 59 40,486 238,348,800 268
26 May 2023 0 60 58 59 77,782 451,785,300 379
29 May 2023 0 60 58 59 35,221 207,207,200 263
30 May 2023 0 59 58 58 29,038 168,647,000 201
31 May 2023 0 59 57 58 72,712 420,849,700 477
05 Jun 2023 0 59 57 58 63,481 368,758,800 407
07 Jun 2023 0 62 59 60 58,851 353,977,800 473
08 Jun 2023 0 62 59 61 137,423 831,954,700 604
09 Jun 2023 0 63 60 60 92,215 562,964,400 520
12 Jun 2023 0 62 59 60 66,829 403,462,400 323
13 Jun 2023 0 62 60 61 161,148 982,854,100 439
14 Jun 2023 0 62 60 61 51,888 316,344,700 277
15 Jun 2023 0 61 60 60 43,385 262,092,900 148
16 Jun 2023 0 62 60 61 132,002 804,248,400 233
19 Jun 2023 0 64 60 61 262,329 1,629,588,800 15,983
20 Jun 2023 0 63 60 60 45,033 276,162,500 352
21 Jun 2023 0 62 60 60 24,547 149,474,300 219
22 Jun 2023 0 62 60 61 78,620 481,752,900 294
23 Jun 2023 0 62 59 60 103,578 622,061,600 646
26 Jun 2023 0 60 59 59 58,582 346,963,800 296
27 Jun 2023 0 60 58 58 72,970 429,955,000 376
03 Jul 2023 0 60 58 59 24,357 144,265,700 348
04 Jul 2023 0 61 59 59 55,851 331,907,600 461
05 Jul 2023 0 61 59 60 43,600 260,315,300 348
06 Jul 2023 0 60 59 60 54,993 325,505,600 278
07 Jul 2023 0 60 59 59 54,664 323,832,000 208
10 Jul 2023 0 60 59 59 35,013 207,776,000 239
11 Jul 2023 0 60 59 60 55,245 327,505,400 344
12 Jul 2023 0 60 59 59 82,983 490,217,100 504
13 Jul 2023 0 60 59 60 92,989 549,236,000 421
14 Jul 2023 0 61 59 61 133,661 796,624,100 477
17 Jul 2023 0 63 60 61 248,208 1,519,514,300 1,034
18 Jul 2023 0 63 60 60 115,640 704,669,000 467
20 Jul 2023 0 61 59 61 58,204 349,825,400 346
21 Jul 2023 0 61 60 61 32,111 194,784,900 210
24 Jul 2023 0 61 60 61 29,551 178,031,800 199
25 Jul 2023 0 61 58 59 248,137 1,464,661,700 995
26 Jul 2023 0 59 58 58 161,039 937,088,700 847
27 Jul 2023 0 59 58 58 62,125 364,158,200 268
28 Jul 2023 0 59 51 57 104,539 606,018,700 517
31 Jul 2023 0 59 57 58 47,490 276,144,300 276
01 Aug 2023 0 59 57 58 59,582 345,726,700 357
02 Aug 2023 0 59 57 58 19,934 115,742,800 206
03 Aug 2023 0 59 57 58 41,206 238,449,900 291
04 Aug 2023 0 59 57 58 33,717 195,663,000 203
07 Aug 2023 0 58 57 58 59,318 338,964,500 424
08 Aug 2023 0 58 57 57 53,875 308,407,800 370
09 Aug 2023 0 58 57 57 29,631 168,961,100 200
10 Aug 2023 0 58 56 57 65,678 373,926,900 360
11 Aug 2023 0 58 56 58 31,596 180,639,300 260
14 Aug 2023 0 58 57 57 25,302 145,154,700 304
15 Aug 2023 0 58 56 57 79,195 451,918,300 297
16 Aug 2023 0 58 57 57 49,957 284,821,600 245
18 Aug 2023 0 58 57 57 46,117 262,942,000 258
21 Aug 2023 0 58 56 57 23,468 133,434,000 290
22 Aug 2023 0 58 56 57 20,890 119,084,800 202
23 Aug 2023 0 58 56 57 30,591 173,901,900 272
24 Aug 2023 0 58 56 56 78,645 443,445,900 414
25 Aug 2023 0 58 56 57 63,443 362,193,800 262
28 Aug 2023 0 60 57 60 235,267 1,392,611,700 1,157
29 Aug 2023 0 61 59 60 284,078 1,713,088,700 861
30 Aug 2023 0 61 58 59 63,380 376,031,400 412
31 Aug 2023 0 60 58 59 30,786 179,757,100 289
01 Sep 2023 0 59 57 58 44,502 258,173,000 337
04 Sep 2023 0 59 57 58 31,032 180,225,400 292
05 Sep 2023 0 59 57 57 48,472 280,451,700 285
06 Sep 2023 0 59 57 58 68,155 396,813,300 441
07 Sep 2023 0 59 57 57 42,922 247,720,100 287
08 Sep 2023 0 61 57 59 162,257 960,424,300 665
11 Sep 2023 0 61 59 59 264,680 1,582,509,600 683
12 Sep 2023 0 60 58 58 84,570 495,427,000 323
13 Sep 2023 0 59 58 59 90,422 526,780,200 347
14 Sep 2023 0 60 58 58 64,007 372,503,500 270
15 Sep 2023 0 59 58 59 33,686 195,939,000 140
18 Sep 2023 0 59 57 58 63,385 367,241,100 376
19 Sep 2023 0 59 57 58 25,210 146,295,500 209
20 Sep 2023 0 59 58 58 72,949 426,591,100 264
21 Sep 2023 0 59 57 58 32,135 185,878,100 266
22 Sep 2023 0 64 57 64 968,010 5,933,390,700 5,306
25 Sep 2023 0 65 61 62 406,915 2,542,939,100 1,335
26 Sep 2023 0 64 59 60 284,285 1,744,583,100 958
27 Sep 2023 0 61 59 61 96,184 577,052,700 444
29 Sep 2023 0 61 58 58 180,155 1,067,013,200 633
02 Oct 2023 0 60 57 60 321,014 1,876,250,200 875
03 Oct 2023 0 60 57 58 312,819 1,820,608,600 586
04 Oct 2023 0 59 57 57 113,443 649,896,300 436
05 Oct 2023 0 59 57 58 88,021 509,396,300 319
06 Oct 2023 0 59 57 58 48,109 280,065,300 343
09 Oct 2023 0 59 57 58 75,965 440,905,700 286
10 Oct 2023 0 59 57 58 86,164 494,105,800 303
11 Oct 2023 0 59 57 58 76,392 442,307,400 281
12 Oct 2023 0 59 57 58 72,701 418,304,700 267
13 Oct 2023 0 61 57 58 485,013 2,891,436,800 20,900
16 Oct 2023 0 59 57 57 102,591 593,883,000 339
17 Oct 2023 0 59 57 58 44,470 257,246,800 208
18 Oct 2023 0 59 57 58 58,890 341,568,200 344
19 Oct 2023 0 59 57 57 50,972 291,880,000 237
20 Oct 2023 0 59 57 57 74,075 427,451,300 195
23 Oct 2023 0 58 57 57 78,105 445,457,800 218
24 Oct 2023 0 58 57 57 29,633 170,299,900 164
25 Oct 2023 0 59 57 57 63,774 368,131,600 237
26 Oct 2023 0 58 56 57 170,088 968,707,700 414
27 Oct 2023 0 57 56 56 31,669 178,509,200 162
30 Oct 2023 0 57 56 56 136,418 764,331,100 323
31 Oct 2023 0 57 55 56 52,255 289,599,000 349
01 Nov 2023 0 56 54 55 98,739 540,862,900 471
02 Nov 2023 0 56 54 55 51,091 279,909,500 300
03 Nov 2023 0 58 55 56 310,432 1,741,969,600 15,266
06 Nov 2023 0 57 54 55 79,369 437,038,400 357
07 Nov 2023 0 56 55 55 16,839 92,641,400 174
08 Nov 2023 0 56 54 55 41,756 225,931,500 271
09 Nov 2023 0 55 54 54 30,612 165,776,100 223
10 Nov 2023 0 55 53 54 43,517 234,906,800 218
13 Nov 2023 0 54 53 53 34,663 184,910,700 265
14 Nov 2023 0 54 53 53 31,871 169,922,600 144
15 Nov 2023 0 55 53 54 60,017 324,194,500 166
16 Nov 2023 0 55 53 54 32,624 177,537,900 279
17 Nov 2023 0 55 53 54 28,196 152,387,800 212
20 Nov 2023 0 55 53 54 19,369 104,426,300 259
21 Nov 2023 0 55 53 54 24,705 131,523,100 149
22 Nov 2023 0 54 53 53 36,241 192,489,500 152
23 Nov 2023 0 54 53 54 22,046 118,597,000 268
24 Nov 2023 0 54 53 54 63,580 337,228,200 338
27 Nov 2023 0 54 53 54 58,889 314,392,000 286
28 Nov 2023 0 54 53 54 49,029 262,410,400 222
29 Nov 2023 0 54 53 54 23,025 122,582,100 107
30 Nov 2023 0 54 53 53 51,213 271,603,000 255
01 Dec 2023 0 54 53 53 29,074 154,196,100 143
04 Dec 2023 0 54 53 54 23,349 124,836,600 184
05 Dec 2023 0 54 52 53 98,176 520,465,800 268
06 Dec 2023 0 54 53 54 39,310 208,596,700 91
08 Dec 2023 0 53 50 51 285,460 1,459,287,300 793
11 Dec 2023 0 52 50 50 184,654 933,387,300 432
12 Dec 2023 0 51 50 51 58,842 296,749,900 184
13 Dec 2023 0 51 50 50 61,760 309,195,500 152
14 Dec 2023 0 53 50 52 209,277 1,071,367,400 443
15 Dec 2023 0 52 51 51 17,884 91,369,400 159
19 Dec 2023 0 51 50 51 189,888 951,044,700 249
27 Dec 2023 0 51 50 50 27,279 136,744,700 220
29 Dec 2023 0 51 50 50 52,719 263,721,700 226
02 Jan 2024 0 51 50 51 22,419 112,584,400 285
03 Jan 2024 0 51 50 51 27,299 136,921,000 108
04 Jan 2024 0 51 50 51 66,808 334,152,300 236
05 Jan 2024 0 51 50 51 46,921 234,734,400 226
11 Jan 2024 0 51 50 51 22,441 112,239,300 241
16 Jan 2024 0 51 50 51 16,875 84,636,600 208
17 Jan 2024 0 51 50 51 10,247 51,290,600 161
18 Jan 2024 0 51 50 50 19,278 96,447,200 313
19 Jan 2024 0 51 50 50 20,985 104,936,600 266
22 Jan 2024 0 50 50 50 10,833 54,165,000 93
23 Jan 2024 0 50 50 50 1,699 8,495,000 51
26 Jan 2024 0 50 50 50 846 4,230,000 70

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 Apr 2024 17 May 2024 Active
Proxy Voting   - 22 Nov 2023 15 Dec 2023 Active
Proxy Voting   - 25 May 2023 16 Jun 2023 Active
Proxy Voting   - 20 Oct 2022 11 Nov 2022 Active
Cash Dividend (1 ADCP : 1.17 IDR) 06 Jul 2022 08 Jul 2022 29 Jul 2022 Active
Proxy Voting   - 06 Jun 2022 28 Jun 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online