Efek Terdaftar

Alumindo Light Metal Industry Tbk, PT

Security name
Alumindo Light Metal Industry Tbk
Issuer
Alumindo Light Metal Industry Tbk, PT
ISIN Code
ID1000130909
Short Code
ALMI
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
616,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
616,000,000 (Total)
As of 19 Nov 2019
29.14% Scripless = 179,492,740.000
Local Percentage
23.67%
Foreign Percentage
5.47%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Nov 2018 0 356 344 354 2,372 83,192,200 54
28 Nov 2018 0 380 354 380 26,901 986,143,200 132
29 Nov 2018 0 398 362 380 6,654 250,337,600 143
30 Nov 2018 0 380 368 380 14,644 547,532,800 55
03 Dec 2018 0 396 374 380 3,405 129,053,600 28
04 Dec 2018 0 394 374 390 95 3,673,000 12
05 Dec 2018 0 400 390 396 2,408 95,732,000 60
06 Dec 2018 0 408 396 398 1,755 69,875,600 26
07 Dec 2018 0 400 396 400 1,357 53,952,800 16
10 Dec 2018 0 400 396 400 747 29,762,600 18
11 Dec 2018 0 400 398 398 1,574 62,847,600 18
12 Dec 2018 0 396 390 396 1,569 61,500,000 8
13 Dec 2018 0 388 362 384 1,822 67,143,600 86
14 Dec 2018 0 392 382 390 1,516 59,045,400 24
17 Dec 2018 0 400 390 390 244 9,577,400 15
18 Dec 2018 0 398 356 358 165 6,212,400 23
19 Dec 2018 0 398 370 396 1,899 74,687,000 54
21 Dec 2018 0 400 400 400 213 8,520,000 10
28 Dec 2018 0 426 400 400 3,671 150,885,400 68
02 Jan 2019 0 424 400 414 799 33,521,800 15
03 Jan 2019 0 416 400 416 461 19,058,400 8
07 Jan 2019 0 438 420 424 841 35,664,200 44
08 Jan 2019 0 448 424 436 1,174 50,648,800 28
09 Jan 2019 0 442 424 440 1,701 74,765,000 48
10 Jan 2019 0 448 428 448 2,441 108,660,600 46
11 Jan 2019 0 466 450 466 5,039 230,204,800 47
14 Jan 2019 0 482 450 450 269 12,266,000 31
15 Jan 2019 0 470 450 470 597 26,874,000 14
17 Jan 2019 0 480 456 456 343 15,752,600 21
18 Jan 2019 0 466 450 462 4,255 196,161,000 31
21 Jan 2019 0 480 452 462 20,168 931,570,400 47
22 Jan 2019 0 464 460 464 528 24,345,600 19
24 Jan 2019 0 470 460 470 1,491 69,151,200 26
25 Jan 2019 0 492 478 484 1,627 78,836,200 45
28 Jan 2019 0 520 488 505 4,588 235,015,300 100
29 Jan 2019 0 580 520 565 11,408 622,985,500 110
30 Jan 2019 0 595 550 570 2,504 140,861,000 67
31 Jan 2019 0 580 545 550 4,716 264,193,000 58
04 Feb 2019 0 580 550 570 2,425 136,650,000 46
06 Feb 2019 0 575 555 555 3,870 216,904,500 29
08 Feb 2019 0 600 575 585 7,858 458,822,500 95
11 Feb 2019 0 585 555 580 1,661 96,155,500 35
12 Feb 2019 0 580 550 555 1,079 59,722,500 23
13 Feb 2019 0 600 545 600 5,337 299,762,500 72
15 Feb 2019 0 590 560 580 53,448 3,099,874,000 56
18 Feb 2019 0 585 555 580 10,054 583,664,000 40
19 Feb 2019 0 590 580 580 1,981 114,997,000 14
21 Feb 2019 0 600 580 580 2,828 164,225,000 18
22 Feb 2019 0 625 580 605 2,014 122,819,000 40
25 Feb 2019 0 605 600 600 544 32,699,500 13
26 Feb 2019 0 645 600 605 256 15,716,000 12
27 Feb 2019 0 620 600 605 465 27,912,500 13
28 Feb 2019 0 605 600 600 9,801 588,071,000 20
01 Mar 2019 0 610 605 605 800 48,551,500 8
04 Mar 2019 0 605 600 600 4,980 298,825,000 9
06 Mar 2019 0 630 605 615 141 8,645,000 12
11 Mar 2019 0 615 605 610 87 5,267,000 5
12 Mar 2019 0 645 620 635 111,805 7,045,399,000 95
13 Mar 2019 0 640 630 630 3,487 220,646,500 39
14 Mar 2019 0 640 630 635 1,285 81,963,000 20
15 Mar 2019 0 670 645 650 2,051 133,581,000 33
18 Mar 2019 0 695 665 665 1,863 126,314,500 45
19 Mar 2019 0 695 620 675 2,482 166,055,000 46
21 Mar 2019 0 720 690 700 5,802 408,029,500 72
22 Mar 2019 0 725 700 715 694 49,739,500 33
25 Mar 2019 0 715 700 700 1,252 87,996,500 42
26 Mar 2019 0 705 700 700 5,853 409,716,500 21
27 Mar 2019 0 720 700 700 237 16,783,000 18
29 Mar 2019 0 760 725 755 13,278 995,745,000 130
01 Apr 2019 0 760 750 760 4,912 368,696,000 32
02 Apr 2019 0 760 745 755 559 41,925,000 18
04 Apr 2019 0 755 750 755 4,071 305,443,500 31
05 Apr 2019 0 760 750 755 5,786 434,130,500 42
08 Apr 2019 0 765 750 765 1,795 134,704,500 21
09 Apr 2019 0 765 750 760 1,162 87,190,500 17
10 Apr 2019 0 755 750 750 4,158 311,989,500 33
11 Apr 2019 0 755 610 640 3,876 248,611,500 121
12 Apr 2019 0 645 560 575 1,488 88,132,000 92
15 Apr 2019 0 600 575 590 2,664 158,062,500 37
16 Apr 2019 0 600 600 600 292 17,520,000 16
22 Apr 2019 0 570 500 525 1,357 69,344,000 41
23 Apr 2019 0 620 525 595 1,567 88,006,500 68
24 Apr 2019 0 610 530 600 364 21,409,000 38
25 Apr 2019 0 600 530 550 1,028 56,867,500 25
26 Apr 2019 0 560 520 520 122 6,469,000 14
30 Apr 2019 0 530 420 482 3,039 150,401,100 60
03 May 2019 0 490 460 490 603 28,328,400 11
06 May 2019 0 470 434 446 1,654 73,581,200 51
07 May 2019 0 460 434 460 1,767 79,609,800 37
09 May 2019 0 460 442 442 680 30,487,400 12
10 May 2019 0 460 450 450 1,384 62,580,000 10
14 May 2019 0 478 476 476 33 1,577,000 6
15 May 2019 0 484 462 462 32 1,482,000 7
23 May 2019 0 492 472 492 88 4,267,000 10
27 May 2019 0 480 462 480 9 417,600 5
12 Jun 2019 0 500 472 474 915 43,227,800 14
13 Jun 2019 0 500 450 450 328 15,169,400 14
17 Jun 2019 0 490 480 486 8 388,000 3
28 Jun 2019 0 500 456 480 99 4,689,800 6
03 Jul 2019 0 488 488 488 82 4,001,600 6
04 Jul 2019 0 488 488 488 1 48,800 1
05 Jul 2019 0 500 484 500 822 40,952,800 29
08 Jul 2019 0 500 500 500 107 5,350,000 9
09 Jul 2019 0 500 490 490 1,137 55,739,000 14
10 Jul 2019 0 500 488 500 594 29,688,000 6
12 Jul 2019 0 498 460 482 128 6,131,000 10
15 Jul 2019 0 494 474 494 19 912,200 4
24 Jul 2019 0 494 474 492 18 876,800 4
25 Jul 2019 0 492 472 492 53 2,571,600 7
31 Jul 2019 0 510 492 505 130 6,468,400 14
02 Aug 2019 0 468 468 468 38 1,778,400 1
22 Aug 2019 0 488 478 478 16 778,800 2
28 Aug 2019 0 490 458 458 3 143,800 2
30 Aug 2019 0 480 458 480 10 460,200 2
04 Sep 2019 0 464 464 464 1 46,400 1
10 Sep 2019 0 476 476 476 12 571,200 3
13 Sep 2019 0 420 380 382 4,303 170,345,000 179
17 Sep 2019 0 390 384 390 291 11,175,000 7
20 Sep 2019 0 378 354 370 1,008 35,698,800 16
23 Sep 2019 0 380 360 360 38 1,414,600 26
24 Sep 2019 0 360 354 354 34 1,222,800 8
30 Sep 2019 0 378 378 378 15 567,000 1
11 Oct 2019 0 344 336 336 1,000 33,804,200 9
16 Oct 2019 0 336 336 336 50 1,680,000 1
24 Oct 2019 0 360 340 342 206 7,260,400 14
29 Oct 2019 0 0 0 0 0 0 0
31 Oct 2019 0 376 342 376 6 214,000 5
12 Nov 2019 0 328 326 326 3,942 128,511,200 8
13 Nov 2019 0 326 266 300 363 11,093,400 19
19 Nov 2019 0 328 252 298 161 4,648,000 17

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2019 27 Jun 2019 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 26 May 2017 20 Jun 2017 Active
Proxy Voting   - 06 Jun 2016 29 Jun 2016 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Active
Cash Dividend (1 ALMI : 20 IDR) 02 Oct 2014 07 Oct 2014 21 Oct 2014 Active
Proxy Voting   - 06 Jun 2014 24 Jun 2014 Active
Mandatory Conversion (1 ALMI : 2 ALMI ) - 14 Feb 2014 17 Feb 2014 Active
Cash Dividend (1 ALMI : 20 IDR) 30 Aug 2013 04 Sep 2013 18 Sep 2013 Active
Proxy Voting   - 04 Jun 2013 20 Jun 2013 Active
Cash Dividend (1 ALMI : 50 IDR) 01 Oct 2012 04 Oct 2012 18 Oct 2012 Active
Proxy Voting   - 05 Jun 2012 21 Jun 2012 Active
Cash Dividend (1 ALMI : 70 IDR) 12 Aug 2011 18 Aug 2011 08 Sep 2011 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Proxy Voting   - 07 Jun 2010 23 Jun 2010 Active
Proxy Voting   - 04 Jun 2009 23 Jun 2009 Active
Cash Dividend (1 ALMI : 50 IDR) 17 Sep 2008 22 Sep 2008 10 Oct 2008 Active
Proxy Voting   - 19 May 2008 05 Jun 2008 Active
Cash Dividend   20 Jul 2007 25 Jul 2007 08 Aug 2007 Active
Proxy Voting   - 29 May 2007 14 Jun 2007 Active
Cash Dividend   04 Jul 2006 07 Jul 2006 21 Jul 2006 Active
Proxy Voting   - 29 May 2006 14 Jun 2006 Active
Proxy Voting   - 13 Jun 2005 29 Jun 2005 Active
Proxy Voting   - 11 Oct 2004 27 Oct 2004 Active
Proxy Voting   - 11 Jun 2004 29 Jun 2004 Active
Proxy Voting   - 09 Jun 2003 26 Jun 2003 Active
Proxy Voting   - 06 Jun 2002 27 Jun 2002 Active