Efek Terdaftar

Alakasa Industrindo Tbk, PTd/h Alumindo Perkasa Utama

Security name
Alakasa Industrindo d/h Alumindo Perkasa Utama
Issuer
Alakasa Industrindo Tbk, PTd/h Alumindo Perkasa Utama
ISIN Code
ID1000076904
Short Code
ALKA
Type
Saham Biasa
Listing Date
12 Juli 1990
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
507,665,055.00
Currency
IDR
Form
Electronic
Effective Date ISIN
28 Desember 2001
Activity Sector
INVESTMENT COMPANY
Number of Securities
507,665,055 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 406 378 380 3,056 116,201,000 133
27 Apr 2023 0 414 362 406 1,199 47,378,600 174
28 Apr 2023 0 402 380 388 535 20,653,800 110
02 May 2023 0 430 386 394 1,587 62,513,400 124
02 May 2023 0 430 386 394 1,587 62,513,400 124
02 May 2023 0 430 386 394 1,587 62,513,400 124
02 May 2023 0 430 386 394 1,587 62,513,400 124
03 May 2023 0 408 380 400 3,353 132,393,000 157
04 May 2023 0 406 394 396 1,066 42,654,800 88
08 May 2023 0 392 378 386 91 3,500,800 39
09 May 2023 0 390 360 364 1,003 37,290,200 98
10 May 2023 0 384 360 364 366 13,233,200 38
15 May 2023 0 368 360 364 68 2,461,000 21
23 May 2023 0 398 350 360 1,811 67,265,400 232
26 May 2023 0 388 352 378 1,131 42,207,600 145
29 May 2023 0 398 376 382 942 36,938,800 86
30 May 2023 0 398 362 372 296 11,271,200 60
31 May 2023 0 380 358 360 1,200 43,148,000 56
06 Jun 2023 0 380 352 358 476 17,101,000 62
09 Jun 2023 0 378 358 360 562 20,358,400 28
12 Jun 2023 0 364 358 360 334 12,034,000 16
13 Jun 2023 0 366 354 366 323 11,674,600 28
14 Jun 2023 0 366 360 362 93 3,368,600 15
15 Jun 2023 0 364 360 362 312 11,329,000 38
22 Jun 2023 0 360 360 360 29 1,044,000 7
23 Jun 2023 0 364 350 358 180 6,356,000 23
27 Jun 2023 0 360 350 358 258 9,165,400 21
03 Jul 2023 0 446 352 446 1,241 50,929,000 58
04 Jul 2023 0 446 380 380 3,191 123,718,600 334
05 Jul 2023 0 396 372 374 1,535 58,787,400 135
06 Jul 2023 0 466 330 454 21,103 922,666,400 1,305
07 Jul 2023 0 565 440 565 24,834 1,298,067,900 1,547
10 Jul 2023 0 605 520 590 16,413 926,752,500 969
11 Jul 2023 0 670 590 630 14,781 949,623,500 1,028
12 Jul 2023 0 680 550 650 12,936 834,725,000 628
13 Jul 2023 0 695 645 695 7,490 501,384,500 395
14 Jul 2023 0 795 680 765 16,343 1,233,829,500 1,178
17 Jul 2023 0 940 760 935 38,024 3,312,584,500 2,570
18 Jul 2023 0 945 795 850 32,525 2,850,882,000 1,406
20 Jul 2023 0 900 820 830 6,434 548,732,500 501
21 Jul 2023 0 965 820 925 34,656 3,187,095,500 2,047
24 Jul 2023 0 1,005 905 985 42,823 4,158,739,000 2,503
25 Jul 2023 0 1,015 970 980 18,319 1,818,673,500 925
26 Jul 2023 0 980 950 950 5,898 565,811,000 357
27 Jul 2023 0 970 900 910 4,370 405,061,000 384
28 Jul 2023 0 965 850 935 4,874 458,057,500 319
31 Jul 2023 0 950 855 870 3,470 311,868,000 282
01 Aug 2023 0 900 830 835 1,037 90,113,500 187
02 Aug 2023 0 925 800 880 4,094 361,197,000 475
03 Aug 2023 0 955 825 950 13,719 1,276,315,000 808
04 Aug 2023 0 960 865 865 9,854 904,341,500 434
07 Aug 2023 0 900 830 865 1,417 124,655,500 200
08 Aug 2023 0 865 825 840 1,363 115,485,500 155
09 Aug 2023 0 850 825 830 421 35,103,000 100
10 Aug 2023 0 910 825 825 566 47,423,000 109
11 Aug 2023 0 835 720 790 910 72,117,000 147
14 Aug 2023 0 790 720 755 802 60,514,500 133
15 Aug 2023 0 755 720 720 356 26,349,500 57
16 Aug 2023 0 720 630 685 1,390 94,579,500 169
18 Aug 2023 0 855 635 670 15,419 1,216,765,500 1,224
21 Aug 2023 0 720 650 700 5,531 381,539,500 504
22 Aug 2023 0 730 675 725 2,316 161,359,500 200
23 Aug 2023 0 750 650 695 1,668 116,179,000 275
24 Aug 2023 0 830 685 815 17,687 1,387,836,500 1,328
25 Aug 2023 0 820 735 760 3,013 231,838,000 407
28 Aug 2023 0 760 700 730 2,249 162,077,500 258
29 Aug 2023 0 725 675 675 1,757 121,314,500 208
30 Aug 2023 0 695 665 690 731 49,660,500 91
31 Aug 2023 0 695 655 655 724 48,249,500 121
01 Sep 2023 0 685 575 685 1,245 80,811,000 147
04 Sep 2023 0 710 685 690 816 56,870,500 91
05 Sep 2023 0 710 690 705 753 52,963,000 67
06 Sep 2023 0 705 650 670 600 39,972,500 138
07 Sep 2023 0 675 655 655 206 13,677,500 39
08 Sep 2023 0 740 625 670 2,539 176,921,500 342
11 Sep 2023 0 700 665 700 467 32,464,000 80
12 Sep 2023 0 690 660 670 293 19,645,000 64
14 Sep 2023 0 685 665 680 370 24,825,500 38
15 Sep 2023 0 680 640 655 335 22,055,000 59
18 Sep 2023 0 655 580 580 1,620 98,019,000 141
19 Sep 2023 0 590 436 472 955 49,712,300 90
20 Sep 2023 0 590 472 590 1,793 104,762,900 156
21 Sep 2023 0 735 600 680 18,569 1,322,979,500 1,627
22 Sep 2023 0 690 585 635 2,488 156,197,500 299
25 Sep 2023 0 700 605 665 2,312 154,701,000 245
26 Sep 2023 0 680 650 650 423 27,999,000 60
27 Sep 2023 0 665 610 655 177 11,417,500 44
02 Oct 2023 0 660 600 640 415 26,397,000 57
03 Oct 2023 0 645 600 630 1,016 62,637,500 139
04 Oct 2023 0 630 590 595 219 13,233,500 80
06 Oct 2023 0 665 500 585 1,004 59,366,000 140
10 Oct 2023 0 620 550 585 362 20,836,000 52
11 Oct 2023 0 615 560 585 721 42,406,000 107
12 Oct 2023 0 610 560 595 564 33,289,500 82
13 Oct 2023 0 610 585 600 231 13,724,500 26
16 Oct 2023 0 595 540 575 404 22,850,000 55
17 Oct 2023 0 615 575 590 599 35,098,500 69
19 Oct 2023 0 595 560 565 215 12,155,000 39
20 Oct 2023 0 595 535 585 122 6,837,500 30
23 Oct 2023 0 590 560 560 62 3,498,000 27
26 Oct 2023 0 545 525 540 12 635,500 7
27 Oct 2023 0 550 525 530 229 12,326,500 22
30 Oct 2023 0 545 500 540 369 19,243,000 56
01 Nov 2023 0 550 515 515 282 14,678,000 34
02 Nov 2023 0 540 486 500 954 48,516,000 59
03 Nov 2023 0 595 500 515 507 26,412,500 85
06 Nov 2023 0 640 505 640 5,505 339,689,500 295
07 Nov 2023 0 800 540 710 41,081 2,875,935,500 2,976
08 Nov 2023 0 715 575 575 7,150 462,025,000 1,066
09 Nov 2023 0 620 550 555 2,255 128,400,000 257
10 Nov 2023 0 570 505 545 2,652 140,876,500 429
13 Nov 2023 0 580 515 550 1,766 99,092,500 287
14 Nov 2023 0 575 500 525 898 47,700,000 163
15 Nov 2023 0 555 515 525 578 30,469,000 91
16 Nov 2023 0 540 520 535 317 16,761,500 63
17 Nov 2023 0 545 510 515 316 16,602,000 46
20 Nov 2023 0 535 505 525 496 25,764,500 57
22 Nov 2023 0 540 520 520 294 15,427,500 58
23 Nov 2023 0 650 520 550 39,187 2,346,074,000 1,928
24 Nov 2023 0 530 505 510 3,352 171,796,500 244
27 Nov 2023 0 575 515 520 2,789 150,371,000 349
29 Nov 2023 0 540 510 535 853 44,288,000 95
30 Nov 2023 0 535 510 530 921 47,745,500 88
01 Dec 2023 0 535 510 510 323 16,606,500 69
04 Dec 2023 0 530 460 464 2,664 127,637,400 192
05 Dec 2023 0 470 448 454 1,079 49,191,600 123
06 Dec 2023 0 560 410 515 20,568 1,044,755,500 1,894
07 Dec 2023 0 535 478 488 3,799 189,395,700 564
08 Dec 2023 0 515 464 464 2,331 113,461,700 168
11 Dec 2023 0 505 442 448 2,238 106,742,200 300
12 Dec 2023 0 496 404 422 1,962 91,740,200 232
13 Dec 2023 0 525 420 525 9,556 483,605,500 984
14 Dec 2023 0 565 478 525 4,180 212,264,900 714
15 Dec 2023 0 550 510 525 837 44,240,000 162
18 Dec 2023 0 555 436 510 875 43,857,800 151
19 Dec 2023 0 505 470 490 660 31,593,500 115
20 Dec 2023 0 500 484 496 711 34,996,400 108
21 Dec 2023 0 510 488 492 296 14,580,000 66
27 Dec 2023 0 500 468 486 388 18,735,400 58
28 Dec 2023 0 500 480 486 108 5,207,200 33
29 Dec 2023 0 486 478 486 457 21,969,000 41
02 Jan 2024 0 496 474 496 610 29,693,000 41
04 Jan 2024 0 496 482 486 1,198 59,001,400 70
05 Jan 2024 0 490 480 482 270 13,040,400 38
08 Jan 2024 0 494 472 472 360 17,169,200 63
09 Jan 2024 0 480 424 424 783 35,010,200 64
10 Jan 2024 0 530 450 530 8,771 448,675,400 1,031
11 Jan 2024 0 570 472 476 2,916 147,621,800 392
12 Jan 2024 0 580 480 480 20,594 1,128,673,700 1,845
15 Jan 2024 0 496 460 468 2,679 127,392,000 296
16 Jan 2024 0 486 468 478 635 30,524,600 84
17 Jan 2024 0 505 460 472 3,869 187,630,300 333
18 Jan 2024 0 480 450 452 1,720 79,917,000 152
19 Jan 2024 0 478 456 462 907 42,608,800 89
23 Jan 2024 0 464 444 458 229 10,444,800 52
25 Jan 2024 0 460 450 460 582 26,525,800 45
26 Jan 2024 0 460 446 446 335 15,043,600 45
29 Jan 2024 0 462 410 420 766 32,704,600 77
30 Jan 2024 0 520 440 450 19,312 942,102,800 1,522
31 Jan 2024 0 480 440 446 1,669 75,288,800 195
01 Feb 2024 0 478 440 450 1,595 72,670,000 168
02 Feb 2024 0 474 450 464 1,428 65,921,800 143
05 Feb 2024 0 490 452 466 2,122 99,316,200 225
06 Feb 2024 0 474 452 462 641 29,841,400 74
07 Feb 2024 0 462 450 450 354 16,165,200 54
12 Feb 2024 0 466 410 414 896 39,935,400 95
13 Feb 2024 0 515 434 494 14,133 691,105,400 1,366
15 Feb 2024 0 515 452 470 3,074 146,492,500 309
16 Feb 2024 0 520 440 446 1,578 74,077,000 223
19 Feb 2024 0 474 442 452 1,863 83,452,800 138
20 Feb 2024 0 454 440 444 1,138 50,559,000 46
22 Feb 2024 0 456 430 440 975 43,288,600 116
23 Feb 2024 0 448 432 436 1,139 49,464,000 63
27 Feb 2024 0 454 446 452 185 8,353,800 16
28 Feb 2024 0 446 442 444 159 7,053,000 26
29 Feb 2024 0 466 442 444 704 31,973,800 103
05 Mar 2024 0 462 434 436 768 34,542,000 112
07 Mar 2024 0 444 410 426 452 19,447,600 64
08 Mar 2024 0 436 428 430 306 13,220,400 56
13 Mar 2024 0 440 428 428 220 9,465,800 32
14 Mar 2024 0 480 428 428 1,490 65,606,000 215
15 Mar 2024 0 436 412 412 1,284 54,523,200 89
18 Mar 2024 0 430 418 420 597 25,271,000 114
19 Mar 2024 0 430 420 426 1,029 43,803,600 82
21 Mar 2024 0 438 428 430 401 17,384,400 64
25 Mar 2024 0 460 434 444 4,353 191,338,000 187
26 Mar 2024 0 450 428 432 181 7,880,000 34
27 Mar 2024 0 460 432 436 698 31,539,200 103
28 Mar 2024 0 440 434 434 63 2,744,600 18
01 Apr 2024 0 440 428 428 117 5,034,000 29
02 Apr 2024 0 468 426 430 1,811 79,794,000 167
03 Apr 2024 0 436 414 430 1,277 53,718,600 111
04 Apr 2024 0 436 424 432 349 15,019,800 78
05 Apr 2024 0 436 418 428 1,340 56,508,400 97
16 Apr 2024 0 430 396 400 1,396 57,114,600 126
17 Apr 2024 0 424 358 364 1,777 67,292,400 218

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 May 2023 23 Jun 2023 Active
Proxy Voting   - 31 May 2022 24 Jun 2022 Active
Proxy Voting   - 02 Jun 2021 25 Jun 2021 Active
Proxy Voting   - 22 Jul 2020 14 Aug 2020 Active
Proxy Voting   - 28 May 2019 21 Jun 2019 Active
Proxy Voting   - 30 May 2018 22 Jun 2018 Active
Proxy Voting   - 17 May 2017 09 Jun 2017 Active
Proxy Voting   - 18 May 2016 10 Jun 2016 Active
Mandatory Conversion (1 ALKA : 5 ALKA ) - 23 Mar 2016 24 Mar 2016 Active
Proxy Voting   - 20 Jan 2016 12 Feb 2016 Active
Proxy Voting   - 12 May 2015 05 Jun 2015 Active
Proxy Voting   - 21 May 2014 06 Jun 2014 Active
Proxy Voting   - 04 Jun 2013 20 Jun 2013 Active
Proxy Voting   - 08 Feb 2013 26 Feb 2013 Active
Proxy Voting   - 30 May 2012 15 Jun 2012 Active
Proxy Voting   - 27 Jul 2011 12 Aug 2011 Active
Proxy Voting   - 18 May 2011 03 Jun 2011 Active
Proxy Voting   - 06 May 2010 24 May 2010 Active
Proxy Voting   - 18 May 2009 03 Jun 2009 Active
Proxy Voting   - 16 May 2008 03 Jun 2008 Active
Proxy Voting   - 16 May 2007 05 Jun 2007 Active
Proxy Voting   - 16 May 2006 01 Jun 2006 Active
Proxy Voting   - 10 May 2005 26 May 2005 Active
Proxy Voting   - 13 May 2004 31 May 2004 Active
Cash Dividend   18 Jun 2003 23 Jun 2003 07 Jul 2003 Cancelled
Proxy Voting   - 07 May 2003 23 May 2003 Active
Proxy Voting   - 02 Dec 2002 18 Dec 2002 Active
Proxy Voting   - 29 May 2002 14 Jun 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online