Efek Terdaftar

ANDIRA AGRO Tbk, PT

Security name
ANDIRA AGRO Tbk
Issuer
ANDIRA AGRO Tbk, PT
ISIN Code
ID1000145105
Short Code
ANDI
Type
Saham Biasa
Listing Date
16 Agustus 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
500,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FORESTRY
Number of Securities
1,870,000,000 (Total)
As of 18 Oct 2019
42.78% Scripless = 800,000,000.000
Local Percentage
41.86%
Foreign Percentage
0.92%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 2,120 1,965 1,980 99,198 19,869,259,000 1,390
24 Oct 2018 0 1,980 1,910 1,960 119,897 23,429,278,000 586
25 Oct 2018 0 1,910 1,810 1,865 35,923 6,656,870,500 613
26 Oct 2018 0 2,000 1,835 1,940 28,123 5,336,431,000 1,167
29 Oct 2018 0 2,050 1,910 1,925 148,042 28,872,775,500 1,578
30 Oct 2018 0 1,955 1,850 1,930 72,058 13,954,507,000 1,161
31 Oct 2018 0 2,060 1,900 1,995 69,538 13,642,217,500 1,070
01 Nov 2018 0 2,000 1,950 1,950 52,787 10,409,116,500 287
02 Nov 2018 0 1,995 1,910 1,965 12,403 2,444,763,000 367
05 Nov 2018 0 2,060 1,915 2,030 18,517 3,702,670,000 540
06 Nov 2018 0 2,160 1,980 2,080 36,158 7,430,773,000 881
07 Nov 2018 0 2,350 2,080 2,260 90,949 19,866,816,000 2,504
08 Nov 2018 0 2,290 2,110 2,170 61,053 13,306,713,000 1,233
09 Nov 2018 0 2,200 1,960 2,100 21,720 4,533,903,000 665
12 Nov 2018 0 2,230 2,030 2,120 23,208 5,004,192,000 1,001
13 Nov 2018 0 2,170 2,000 2,040 12,552 2,630,982,000 647
14 Nov 2018 0 2,060 1,840 1,890 32,150 6,150,031,000 1,303
15 Nov 2018 0 1,900 1,830 1,870 10,651 1,976,283,500 631
16 Nov 2018 0 1,890 1,835 1,865 5,136 958,514,000 311
19 Nov 2018 0 1,870 1,840 1,840 5,743 1,067,988,500 138
21 Nov 2018 0 1,815 1,705 1,705 7,665 1,320,429,500 330
22 Nov 2018 0 1,780 1,690 1,760 16,088 2,807,216,000 720
23 Nov 2018 0 1,780 1,730 1,735 14,096 2,458,290,500 299
26 Nov 2018 0 1,740 1,700 1,710 3,855 657,105,000 156
27 Nov 2018 0 1,900 1,685 1,870 41,230 7,500,883,500 1,352
28 Nov 2018 0 1,950 1,835 1,925 27,930 5,339,364,000 1,058
29 Nov 2018 0 1,980 1,895 1,945 62,912 12,252,868,500 945
30 Nov 2018 0 1,935 1,895 1,935 6,535 1,248,520,000 162
03 Dec 2018 0 1,945 1,905 1,925 2,717 524,510,500 137
04 Dec 2018 0 1,915 1,900 1,900 526 100,045,500 75
05 Dec 2018 0 1,940 1,870 1,920 13,753 2,635,359,500 635
06 Dec 2018 0 1,925 1,890 1,890 772 146,758,000 58
07 Dec 2018 0 1,985 1,855 1,930 26,966 5,231,045,000 1,014
10 Dec 2018 0 2,070 1,940 1,950 13,436 2,709,250,000 758
11 Dec 2018 0 2,060 1,970 2,030 13,728 2,780,633,500 552
12 Dec 2018 0 2,050 2,000 2,010 16,370 3,278,926,000 155
13 Dec 2018 0 2,060 2,010 2,050 28,352 5,801,784,000 341
14 Dec 2018 0 2,170 2,030 2,140 20,087 4,242,419,000 386
17 Dec 2018 0 2,150 2,050 2,070 2,464 511,290,000 105
18 Dec 2018 0 2,070 1,985 2,010 2,815 564,812,500 105
19 Dec 2018 0 2,140 2,010 2,070 40,943 8,570,209,000 525
20 Dec 2018 0 2,130 1,990 2,010 2,812 565,630,500 111
21 Dec 2018 0 2,010 1,975 1,980 2,457 489,004,000 71
26 Dec 2018 0 1,950 1,930 1,935 274 53,249,500 36
27 Dec 2018 0 1,995 1,925 1,975 6,686 1,315,725,000 410
28 Dec 2018 0 2,000 1,955 2,000 723 143,335,000 49
02 Jan 2019 0 2,000 1,980 2,000 439 87,347,500 44
03 Jan 2019 0 2,000 1,975 2,000 675 134,132,500 29
04 Jan 2019 0 2,000 1,950 1,985 318 62,874,000 28
07 Jan 2019 0 1,980 1,965 1,970 536 105,523,000 28
08 Jan 2019 0 1,965 1,945 1,945 495 96,571,000 35
09 Jan 2019 0 2,430 1,920 2,400 53,227 12,022,437,500 2,744
10 Jan 2019 0 2,700 2,330 2,430 66,702 16,558,698,000 3,365
11 Jan 2019 0 2,530 2,010 2,190 39,086 9,486,130,000 1,011
14 Jan 2019 0 2,190 2,100 2,130 6,865 1,466,271,000 264
15 Jan 2019 0 2,140 2,090 2,130 1,216 255,928,000 84
17 Jan 2019 0 2,100 2,050 2,070 721 149,450,000 56
18 Jan 2019 0 2,110 2,030 2,100 2,226 462,510,000 139
21 Jan 2019 0 2,140 2,080 2,100 4,414 929,076,000 228
22 Jan 2019 0 2,080 2,050 2,080 585 121,035,000 64
24 Jan 2019 0 2,050 1,950 2,050 6,790 1,366,385,000 209
28 Jan 2019 0 2,060 1,990 1,990 2,047 410,602,500 81
29 Jan 2019 0 2,000 1,955 1,965 1,852 364,194,000 90
30 Jan 2019 0 1,975 1,920 1,925 2,550 492,535,500 118
31 Jan 2019 0 1,940 1,900 1,905 1,120 215,139,000 85
01 Feb 2019 0 1,910 1,865 1,865 2,098 393,082,000 99
06 Feb 2019 0 1,875 1,850 1,875 267 49,812,500 34
07 Feb 2019 0 1,875 1,865 1,865 238 44,481,500 20
08 Feb 2019 0 1,865 1,735 1,750 11,291 1,997,531,000 441
12 Feb 2019 0 1,755 1,720 1,745 1,150 199,888,500 43
13 Feb 2019 0 1,740 1,715 1,735 906 156,397,000 45
15 Feb 2019 0 1,730 1,700 1,730 205 35,137,000 24
18 Feb 2019 0 1,740 1,720 1,740 201 34,958,000 12
20 Feb 2019 0 1,740 1,720 1,735 441 76,192,500 29
21 Feb 2019 0 1,820 1,710 1,780 11,695 2,090,547,000 600
22 Feb 2019 0 1,780 1,755 1,760 524 92,717,500 44
26 Feb 2019 0 1,715 1,705 1,705 504 85,942,500 37
27 Feb 2019 0 1,705 1,685 1,685 177 29,959,500 40
28 Feb 2019 0 1,685 1,630 1,635 125,495 20,606,721,500 282
01 Mar 2019 0 1,630 1,595 1,605 1,842 295,549,000 69
04 Mar 2019 0 1,605 1,575 1,585 5,411 862,421,000 52
05 Mar 2019 0 1,590 1,400 1,410 10,379 1,510,705,000 311
06 Mar 2019 0 1,525 1,415 1,510 34,143 5,084,539,000 1,050
08 Mar 2019 0 1,530 1,450 1,450 4,546 669,948,500 152
11 Mar 2019 0 1,430 1,320 1,370 19,769 2,719,396,000 833
12 Mar 2019 0 1,625 1,380 1,575 74,219 11,408,648,000 2,518
13 Mar 2019 0 1,570 1,530 1,530 6,959 1,073,772,500 266
14 Mar 2019 0 1,530 1,495 1,530 1,123 168,852,500 91
15 Mar 2019 0 1,540 1,500 1,530 500 75,715,000 41
18 Mar 2019 0 1,570 1,530 1,560 2,916 453,024,500 118
19 Mar 2019 0 1,615 1,560 1,610 5,468 872,723,000 220
21 Mar 2019 0 1,605 1,565 1,605 1,740 276,451,500 89
22 Mar 2019 0 1,890 1,590 1,805 20,474 3,607,421,500 1,137
26 Mar 2019 0 1,800 1,760 1,785 1,375 244,157,000 84
29 Mar 2019 0 1,760 1,725 1,750 412 71,700,000 46
01 Apr 2019 0 1,750 1,720 1,720 229 39,618,500 24
02 Apr 2019 0 1,720 1,690 1,700 53 9,033,000 13
08 Apr 2019 0 1,635 1,615 1,620 840 135,977,500 39
10 Apr 2019 0 1,600 1,595 1,595 247 39,403,500 22
11 Apr 2019 0 1,595 1,565 1,595 18 2,859,000 5
12 Apr 2019 0 1,655 1,565 1,640 17,132 2,756,279,000 115
18 Apr 2019 0 1,645 1,610 1,610 708 114,176,000 38
22 Apr 2019 0 1,635 1,575 1,620 14,739 2,393,430,000 98
23 Apr 2019 0 1,600 1,585 1,585 135 21,511,000 28
26 Apr 2019 0 1,560 1,525 1,535 827 126,668,000 44
29 Apr 2019 0 1,555 1,500 1,500 1,139 171,722,000 67
02 May 2019 0 1,630 1,585 1,585 715 114,274,500 48
03 May 2019 0 1,590 1,555 1,555 758 119,375,500 33
09 May 2019 0 1,750 1,535 1,715 17,991 3,066,610,500 116
10 May 2019 0 1,725 1,680 1,680 669 113,000,000 60
14 May 2019 0 1,635 1,605 1,635 4 650,500 4
15 May 2019 0 1,635 1,580 1,580 2,950 467,855,500 89
21 May 2019 0 1,520 1,500 1,520 16 2,427,000 8
22 May 2019 0 1,600 1,525 1,600 4,030 643,980,000 63
23 May 2019 0 1,670 1,570 1,670 10,569 1,727,846,500 133
24 May 2019 0 1,860 1,680 1,820 11,552 2,043,353,000 609
27 May 2019 0 1,895 1,775 1,775 21,665 3,968,463,000 531
28 May 2019 0 1,785 1,745 1,780 528 92,347,500 47
31 May 2019 0 1,770 1,740 1,770 157 27,718,000 15
11 Jun 2019 0 1,745 1,715 1,715 353 60,556,500 29
17 Jun 2019 0 1,830 1,745 1,830 9 1,634,500 5
18 Jun 2019 0 1,850 1,800 1,850 2,455 450,187,500 153
19 Jun 2019 0 1,940 1,810 1,810 583 108,957,500 57
20 Jun 2019 0 1,805 1,805 1,805 20 3,610,000 1
24 Jun 2019 0 1,900 1,765 1,825 7,289 1,372,114,000 53
25 Jun 2019 0 1,940 1,850 1,940 4,603 883,695,000 170
26 Jun 2019 0 1,900 1,900 1,900 195 37,050,000 21
28 Jun 2019 0 2,100 1,850 2,010 3,888 792,998,000 259
01 Jul 2019 0 2,100 2,010 2,010 320 64,334,000 38
02 Jul 2019 0 2,050 2,000 2,050 91,496 18,306,616,000 42
04 Jul 2019 0 2,150 2,010 2,050 141 29,217,000 19
12 Jul 2019 0 1,995 1,955 1,995 461 91,961,500 29
15 Jul 2019 0 1,995 1,995 1,995 1 199,500 1
17 Jul 2019 0 1,950 1,950 1,950 155 30,225,000 15
18 Jul 2019 0 2,000 1,890 2,000 1,832 354,444,000 48
19 Jul 2019 0 2,000 1,950 2,000 1,307 259,037,500 34
24 Jul 2019 0 2,000 1,960 2,000 358 71,384,000 15
31 Jul 2019 0 2,350 1,960 2,100 184,773 40,873,989,000 120
01 Aug 2019 0 2,100 2,030 2,100 85 17,605,000 8
05 Aug 2019 0 2,120 2,100 2,120 42,662 9,044,104,000 20
06 Aug 2019 0 2,120 1,995 2,100 9,574 1,925,196,000 29
09 Aug 2019 0 2,300 2,160 2,250 600 132,766,000 34
12 Aug 2019 0 2,200 2,190 2,190 55 12,070,000 8
13 Aug 2019 0 2,190 2,180 2,190 49 10,686,000 6
16 Aug 2019 0 2,290 2,140 2,280 122 27,001,000 13
19 Aug 2019 0 2,130 2,120 2,130 20 4,251,000 8
21 Aug 2019 0 2,100 2,010 2,050 85 17,439,000 11
22 Aug 2019 0 2,100 1,950 1,950 56 10,997,500 17
23 Aug 2019 0 2,250 1,900 2,250 37,977 7,217,302,000 11
28 Aug 2019 0 2,190 2,190 2,190 26 5,694,000 1
03 Sep 2019 0 2,100 2,040 2,040 24,635 5,172,540,000 13
04 Sep 2019 0 2,050 1,940 1,985 453 89,709,000 38
10 Sep 2019 0 1,935 1,700 1,780 415,272 75,149,215,500 104
11 Sep 2019 0 1,850 1,760 1,800 176,014 32,050,386,500 43
12 Sep 2019 0 1,840 1,800 1,800 166,352 30,381,538,500 56
16 Sep 2019 0 1,900 1,820 1,850 1,093,251 200,871,217,500 149
17 Sep 2019 0 2,080 1,785 1,785 412,679 78,104,910,000 155
18 Sep 2019 0 1,890 1,710 1,770 285,594 52,623,610,500 87
19 Sep 2019 0 1,770 1,700 1,730 698,795 122,987,737,000 123
20 Sep 2019 0 1,730 1,650 1,660 303,239 51,549,836,500 77
23 Sep 2019 0 1,670 1,660 1,670 487,889 81,247,168,500 74
25 Sep 2019 0 2,300 1,970 1,990 473,867 93,938,732,000 495
27 Sep 2019 0 1,880 1,760 1,810 654,169 120,886,144,000 108
30 Sep 2019 0 2,120 1,790 1,950 952,574 173,384,659,500 213
02 Oct 2019 0 2,000 1,800 1,800 484,991 92,842,389,500 62
03 Oct 2019 0 1,950 1,750 1,770 1,197,734 232,587,918,500 181
04 Oct 2019 0 1,860 1,780 1,780 947,931 172,985,368,000 184
07 Oct 2019 0 1,820 1,710 1,750 968,421 172,782,935,000 142
08 Oct 2019 0 1,970 1,740 1,970 816,127 144,021,769,000 163
09 Oct 2019 0 2,460 1,970 2,460 494,077 111,632,381,000 578
10 Oct 2019 0 3,050 2,290 2,290 908,563 264,171,048,000 913
11 Oct 2019 0 2,380 1,915 1,915 688,602 149,091,630,500 580
16 Oct 2019 0 1,930 1,810 1,815 148,434 28,042,979,500 173
17 Oct 2019 0 1,880 1,535 1,630 216,611 38,286,386,500 815
18 Oct 2019 0 1,680 1,400 1,630 166,773 24,807,146,500 1,461

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Sep 2019 23 Oct 2019 Active
Proxy Voting   - 29 May 2019 27 Jun 2019 Active