Efek Terdaftar

Akbar Indo Makmur Stimec Tbk, PT

Security name
Akbar Indo Makmur Stimec Tbk
Issuer
Akbar Indo Makmur Stimec Tbk, PT
ISIN Code
ID1000071202
Short Code
AIMS
Type
Saham Biasa
Listing Date
July 20, 2001
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
220,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
July 20, 2001
Activity Sector
COAL MINING
Number of Securities
220,000,000 (Total)
As of 27 Mar 2024
99.93% Scripless = 219,850,000.000
Local Percentage
99.81%
Foreign Percentage
0.12%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 288 276 284 354 9,985,400 40
04 Apr 2023 0 284 266 272 1,318 35,876,200 95
05 Apr 2023 0 278 264 276 724 19,566,200 45
10 Apr 2023 0 280 270 276 576 15,649,600 49
11 Apr 2023 0 278 266 268 2,019 54,213,800 65
12 Apr 2023 0 276 250 274 180 4,764,000 33
14 Apr 2023 0 266 252 258 272 7,026,400 39
17 Apr 2023 0 296 242 286 810 21,211,600 92
18 Apr 2023 0 286 266 276 902 24,325,400 379
27 Apr 2023 0 284 266 274 122 3,344,800 21
28 Apr 2023 0 278 256 272 611 15,981,800 56
03 May 2023 0 268 254 254 868 22,360,600 48
04 May 2023 0 272 240 258 651 16,406,600 48
05 May 2023 0 272 242 244 850 21,017,400 57
17 May 2023 0 278 238 266 431 10,607,400 38
19 May 2023 0 288 248 280 3,931 105,915,400 259
22 May 2023 0 280 262 262 4,081 107,475,400 151
23 May 2023 0 258 244 246 1,225 30,346,600 99
24 May 2023 0 254 230 252 1,389 33,268,000 58
29 May 2023 0 250 240 240 268 6,462,600 36
30 May 2023 0 242 238 238 155 3,692,000 15
09 Jun 2023 0 228 210 226 94 2,068,000 36
13 Jun 2023 0 228 214 220 232 5,064,800 36
27 Jun 2023 0 216 210 210 167 3,510,000 12
04 Jul 2023 0 204 194 202 81 1,614,800 23
10 Jul 2023 0 236 196 232 1,032 22,454,100 72
11 Jul 2023 0 290 206 290 20,897 546,379,600 766
12 Jul 2023 0 330 250 252 34,277 1,022,355,000 1,514
13 Jul 2023 0 294 230 290 9,941 271,548,400 619
14 Jul 2023 0 354 280 350 45,213 1,479,147,600 1,899
17 Jul 2023 0 358 320 332 20,947 708,376,800 1,127
18 Jul 2023 0 358 326 358 10,553 363,890,600 378
20 Jul 2023 0 366 338 362 10,108 358,676,800 390
21 Jul 2023 0 396 358 378 11,762 442,879,200 769
24 Jul 2023 0 418 376 386 14,297 571,305,000 605
25 Jul 2023 0 394 382 382 1,762 67,988,400 110
26 Jul 2023 0 416 364 400 6,990 275,145,800 257
27 Jul 2023 0 470 390 428 7,016 290,785,400 270
31 Jul 2023 0 420 370 370 4,375 168,748,000 228
01 Aug 2023 0 372 320 366 4,283 150,381,200 256
02 Aug 2023 0 360 342 344 1,121 38,839,200 69
03 Aug 2023 0 370 336 336 3,627 122,179,400 78
04 Aug 2023 0 368 340 344 1,138 40,420,200 132
08 Aug 2023 0 360 350 356 120 4,248,400 20
09 Aug 2023 0 356 304 354 555 18,300,000 153
10 Aug 2023 0 360 330 344 306 10,462,600 104
11 Aug 2023 0 344 336 336 99 3,366,600 29
14 Aug 2023 0 342 300 342 949 29,883,400 141
16 Aug 2023 0 336 316 316 79 2,539,200 21
18 Aug 2023 0 350 316 328 1,784 60,334,200 112
21 Aug 2023 0 360 316 346 705 23,824,600 121
22 Aug 2023 0 350 328 334 148 4,950,400 33
23 Aug 2023 0 350 324 330 265 8,965,800 36
29 Aug 2023 0 328 316 324 71 2,293,200 14
31 Aug 2023 0 304 286 286 320 9,406,400 43
07 Sep 2023 0 348 290 298 1,332 43,146,000 200
11 Sep 2023 0 302 278 288 452 13,030,600 57
12 Sep 2023 0 314 282 290 617 18,035,200 184
13 Sep 2023 0 302 284 300 654 19,262,200 78
18 Sep 2023 0 330 282 286 2,819 86,354,400 186
21 Sep 2023 0 288 260 266 1,904 51,066,400 82
22 Sep 2023 0 288 262 268 2,487 68,159,400 52
25 Sep 2023 0 272 260 268 491 12,817,600 35
27 Sep 2023 0 278 252 268 145 3,827,000 124
29 Sep 2023 0 298 258 278 157 4,219,400 51
02 Oct 2023 0 288 264 288 375 10,582,200 123
03 Oct 2023 0 292 260 260 1,977 54,100,800 217
04 Oct 2023 0 262 234 238 507 12,439,600 90
11 Oct 2023 0 232 210 218 814 17,707,200 48
12 Oct 2023 0 230 210 210 773 16,396,000 30
13 Oct 2023 0 220 210 216 91 1,932,400 17
18 Oct 2023 0 242 214 242 45,717 1,100,252,600 559
19 Oct 2023 0 266 218 266 50,345 1,297,856,000 173
23 Oct 2023 0 320 292 300 12,326 390,842,600 206
24 Oct 2023 0 330 320 322 9,133 298,036,000 245
25 Oct 2023 0 340 318 334 2,726 88,924,200 220
26 Oct 2023 0 366 316 362 76,090 2,614,700,000 1,426
27 Oct 2023 0 392 360 376 102,384 3,890,831,400 2,689
30 Oct 2023 0 376 340 340 3,100 108,487,400 189
31 Oct 2023 0 350 306 328 3,182 100,157,000 221
01 Nov 2023 0 320 296 312 2,417 72,232,000 119
02 Nov 2023 0 312 284 300 1,333 39,357,000 64
06 Nov 2023 0 332 294 332 576 17,725,400 85
08 Nov 2023 0 346 302 312 18,438 597,158,800 542
09 Nov 2023 0 338 302 318 30,637 977,995,400 313
10 Nov 2023 0 328 306 324 204 6,554,400 44
13 Nov 2023 0 344 308 336 2,849 94,129,400 58
14 Nov 2023 0 344 316 336 559 18,255,400 76
16 Nov 2023 0 340 322 334 36,187 1,200,200,600 1,467
17 Nov 2023 0 334 316 322 8,571 273,376,200 77
24 Nov 2023 0 316 314 314 385 12,093,000 18
27 Nov 2023 0 320 310 320 720 22,653,200 26
28 Nov 2023 0 352 316 352 6,838 240,294,200 139
29 Nov 2023 0 386 366 386 6,395 246,174,200 144
30 Nov 2023 0 424 388 424 11,222 474,275,200 289
01 Dec 2023 0 466 430 448 11,572 535,737,600 183
04 Dec 2023 0 492 448 492 4,882 239,813,800 84
05 Dec 2023 0 540 540 540 7,165 386,910,000 82
06 Dec 2023 0 590 486 550 14,620 816,264,500 241
07 Dec 2023 0 605 585 605 2,702 162,561,000 88
08 Dec 2023 0 665 545 650 52,635 3,232,630,500 1,579
12 Dec 2023 0 705 620 705 21,240 1,440,586,500 855
22 Dec 2023 0 745 635 700 29,429 2,036,613,000 695
27 Dec 2023 0 715 630 715 13,291 871,902,000 427
28 Dec 2023 0 785 745 785 24,620 1,926,373,000 783
29 Dec 2023 0 860 810 860 46,790 4,002,247,000 1,323
02 Jan 2024 0 945 880 945 67,445 6,372,574,500 439
03 Jan 2024 0 1,035 965 1,035 41,479 4,292,238,500 396
04 Jan 2024 0 1,135 1,100 1,135 35,768 4,059,127,000 510
05 Jan 2024 0 1,245 1,235 1,245 12,591 1,567,351,000 280
08 Jan 2024 0 1,365 1,125 1,255 104,983 12,804,878,500 3,902
09 Jan 2024 0 1,285 1,130 1,165 46,480 5,414,269,000 2,071
10 Jan 2024 0 1,165 1,050 1,050 31,720 3,352,947,500 1,301
11 Jan 2024 0 1,045 945 945 36,368 3,535,007,500 1,672
12 Jan 2024 0 1,035 855 985 52,988 5,009,136,000 1,495
15 Jan 2024 0 990 890 900 34,361 3,236,314,500 2,390
16 Jan 2024 0 950 810 880 21,989 1,933,122,500 1,124
17 Jan 2024 0 910 795 830 39,997 3,434,543,500 1,904
18 Jan 2024 0 875 800 855 55,607 4,604,804,500 2,624
19 Jan 2024 0 940 855 900 67,965 6,142,221,000 2,451
22 Jan 2024 0 990 875 915 81,486 7,617,110,500 3,397
23 Jan 2024 0 935 880 885 44,712 4,027,435,000 2,115
24 Jan 2024 0 890 800 860 24,564 2,117,065,000 1,051
25 Jan 2024 0 910 790 790 27,109 2,203,937,500 1,276
26 Jan 2024 0 815 715 760 55,532 4,159,349,000 2,530
29 Jan 2024 0 760 690 690 34,404 2,462,499,000 2,151
30 Jan 2024 0 750 645 720 66,751 4,617,241,500 5,520
31 Jan 2024 0 770 705 745 60,986 4,480,338,500 4,299
01 Feb 2024 0 765 725 730 49,922 3,711,212,000 3,065
02 Feb 2024 0 755 660 660 35,302 2,480,543,000 2,375
05 Feb 2024 0 680 595 660 68,414 4,497,179,500 3,373
06 Feb 2024 0 720 640 670 49,135 3,331,838,500 4,162
07 Feb 2024 0 680 640 660 26,172 1,738,847,500 1,848
12 Feb 2024 0 700 595 670 81,485 5,077,508,000 2,208
13 Feb 2024 0 685 625 670 40,487 2,698,722,000 2,570
15 Feb 2024 0 720 640 670 25,252 1,655,712,000 1,421
16 Feb 2024 0 670 625 670 65,961 4,326,365,000 4,422
19 Feb 2024 0 735 645 710 44,145 2,962,159,500 2,730
20 Feb 2024 0 780 710 775 173,115 13,313,661,500 12,083
21 Feb 2024 0 785 730 770 35,956 2,714,237,500 2,002
22 Feb 2024 0 785 745 770 47,599 3,631,799,000 3,825
23 Feb 2024 0 835 765 830 129,580 10,365,701,500 8,240
26 Feb 2024 0 860 795 820 62,405 5,114,435,000 4,557
27 Feb 2024 0 835 790 820 42,147 3,430,812,500 4,055
28 Feb 2024 0 835 785 830 69,593 5,680,060,000 4,703
29 Feb 2024 0 895 805 840 99,803 8,518,602,000 5,765
01 Mar 2024 0 845 815 830 56,013 4,636,636,000 4,966
04 Mar 2024 0 845 810 825 62,101 5,172,580,500 5,582
05 Mar 2024 0 820 745 775 41,947 3,221,806,000 2,265
06 Mar 2024 0 780 700 760 39,554 2,911,484,000 2,846
07 Mar 2024 0 780 720 760 35,747 2,720,425,500 2,818
08 Mar 2024 0 780 710 710 33,587 2,482,522,000 3,167
13 Mar 2024 0 755 640 705 35,334 2,486,226,000 3,190
14 Mar 2024 0 725 665 715 66,188 4,655,033,000 6,089
15 Mar 2024 0 725 670 670 59,897 4,138,089,500 5,266
18 Mar 2024 0 680 605 605 53,925 3,455,758,500 5,366
19 Mar 2024 0 605 545 555 31,139 1,720,811,500 4,592
20 Mar 2024 0 550 500 515 26,460 1,327,595,500 1,879
21 Mar 2024 0 530 464 515 16,902 820,100,700 761
22 Mar 2024 0 565 515 565 18,296 1,023,561,500 938

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Apr 2024 29 Apr 2024 Active
Proxy Voting   - 26 Sep 2023 19 Oct 2023 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 06 Jul 2022 29 Jul 2022 Active
Proxy Voting   - 06 Aug 2021 31 Aug 2021 Active
Proxy Voting   - 07 Aug 2020 31 Aug 2020 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Proxy Voting   - 30 May 2017 23 Jun 2017 Active
Mandatory Conversion (1 AIMS : 2 AIMS ) - 04 Aug 2016 05 Aug 2016 Active
Proxy Voting   - 06 Jun 2016 29 Jun 2016 Active
Proxy Voting   - 04 Jun 2015 29 Jun 2015 Active
Proxy Voting   - 28 May 2014 16 Jun 2014 Active
Proxy Voting   - 11 Oct 2013 30 Oct 2013 Active
Proxy Voting   - 29 May 2013 14 Jun 2013 Active
Proxy Voting   - 05 Dec 2012 21 Dec 2012 Active
Proxy Voting   - 30 May 2012 15 Jun 2012 Active
Proxy Voting   - 12 Apr 2012 30 Apr 2012 Active
Proxy Voting   - 08 Jun 2011 24 Jun 2011 Active
Proxy Voting   - 09 Jun 2010 25 Jun 2010 Active
Proxy Voting   - 27 May 2009 12 Jun 2009 Active
Proxy Voting   - 05 Jun 2008 20 Jun 2008 Active
Proxy Voting   - 30 May 2007 15 Jun 2007 Active
Proxy Voting   - 18 May 2006 02 Jun 2006 Active
Proxy Voting   - 14 Sep 2005 29 Sep 2005 Cancelled
Proxy Voting   - 26 Jul 2005 16 Aug 2005 Active
Proxy Voting   - 15 Jun 2005 30 Jun 2005 Active
Proxy Voting   - 10 Sep 2004 28 Sep 2004 Active
Cash Dividend   16 Jul 2004 21 Jul 2004 04 Aug 2004 Active
Proxy Voting   - 09 Jun 2004 25 Jun 2004 Active
Cash Dividend   18 Jul 2003 23 Jul 2003 06 Aug 2003 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 30 Aug 2002 16 Sep 2002 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active