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
20.00
Current Amount
9,350,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FORESTRY
Number of Securities
9,350,000,000 (Total)
As of 15 Jul 2020
50.27% Scripless = 4,699,970,000.000
Local Percentage
50.22%
Foreign Percentage
0.05%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
21 Oct 2019 0 1,630 1,430 1,495 20,791 3,066,798,500 1,031
22 Oct 2019 0 1,495 1,345 1,455 86,617 12,038,914,500 1,306
23 Oct 2019 0 1,455 1,390 1,450 47,314 6,655,989,000 366
24 Oct 2019 0 1,455 1,400 1,430 4,463 635,139,000 260
25 Oct 2019 0 1,500 1,395 1,420 55,818 8,154,470,500 360
28 Oct 2019 0 1,440 1,385 1,425 64,677 9,111,136,000 183
29 Oct 2019 0 1,450 1,400 1,435 64,017 9,058,759,000 141
30 Oct 2019 0 1,435 1,400 1,420 26,350 3,753,260,500 133
31 Oct 2019 0 1,700 1,395 1,600 274,462 46,098,746,500 505
01 Nov 2019 0 1,800 1,600 1,705 266,359 43,514,977,500 1,138
04 Nov 2019 0 1,750 1,545 1,580 3,529 570,052,000 407
05 Nov 2019 0 332 282 282 16,384 490,433,600 521
06 Nov 2019 0 294 212 212 52,184 1,184,838,200 1,301
07 Nov 2019 0 212 159 159 96,955 1,598,911,900 1,261
08 Nov 2019 0 159 104 140 177,844 2,137,570,600 1,954
11 Nov 2019 0 189 138 171 345,905 6,107,325,200 5,035
12 Nov 2019 0 228 172 226 683,758 14,103,879,400 7,866
13 Nov 2019 0 266 228 238 908,555 22,479,120,200 9,443
14 Nov 2019 0 240 200 204 316,768 6,721,040,400 4,600
15 Nov 2019 0 208 164 176 244,170 4,585,208,300 3,726
18 Nov 2019 0 177 150 152 65,705 1,027,836,700 1,597
19 Nov 2019 0 178 140 147 150,945 2,438,711,000 3,568
20 Nov 2019 0 165 145 149 119,973 1,828,280,000 2,766
21 Nov 2019 0 154 128 134 86,427 1,197,572,400 1,445
22 Nov 2019 0 140 108 113 85,417 986,612,100 1,409
25 Nov 2019 0 137 105 123 337,100 4,314,507,400 4,087
26 Nov 2019 0 130 109 112 207,959 2,486,739,600 2,517
27 Nov 2019 0 116 94 100 185,690 1,953,609,100 2,620
29 Nov 2019 0 115 65 65 567,407 4,450,581,600 4,342
02 Dec 2019 0 80 58 66 598,407 4,236,101,200 4,927
03 Dec 2019 0 71 50 50 1,850,881 9,919,917,600 7,075
04 Dec 2019 0 56 50 50 1,162,125 5,991,793,000 3,910
05 Dec 2019 0 50 50 50 19,853 99,265,000 166
06 Dec 2019 0 50 50 50 18,456 92,280,000 102
09 Dec 2019 0 50 50 50 3,534 17,670,000 98
10 Dec 2019 0 50 50 50 6,982 34,910,000 76
11 Dec 2019 0 50 50 50 2,937 14,685,000 53
13 Dec 2019 0 50 50 50 5,690 28,450,000 39
16 Dec 2019 0 50 50 50 12,526 62,630,000 73
17 Dec 2019 0 50 50 50 5,748 28,740,000 23
18 Dec 2019 0 50 50 50 4,967 24,835,000 47
19 Dec 2019 0 50 50 50 5,336 26,680,000 29
20 Dec 2019 0 50 50 50 2,024 10,120,000 31
23 Dec 2019 0 50 50 50 1,671 8,355,000 36
26 Dec 2019 0 50 50 50 2,327 11,635,000 41
27 Dec 2019 0 50 50 50 28,523 142,615,000 136
30 Dec 2019 0 50 50 50 10,987 54,935,000 66
02 Jan 2020 0 66 50 53 4,275,049 25,254,674,800 18,306
03 Jan 2020 0 59 50 50 2,083,070 10,872,339,300 6,175
06 Jan 2020 0 51 50 50 88,926 445,301,300 533
07 Jan 2020 0 50 50 50 12,353 61,765,000 160
08 Jan 2020 0 50 50 50 3,214 16,070,000 53
09 Jan 2020 0 50 50 50 9,105 45,525,000 52
10 Jan 2020 0 50 50 50 247,502 1,237,510,000 734
13 Jan 2020 0 50 50 50 16,560 82,800,000 100
14 Jan 2020 0 53 50 50 804,281 4,058,058,000 2,951
15 Jan 2020 0 52 50 50 59,358 298,405,800 227
16 Jan 2020 0 50 50 50 7,386 36,930,000 72
17 Jan 2020 0 50 50 50 11,187 55,935,000 34
20 Jan 2020 0 50 50 50 14,732 73,660,000 116
21 Jan 2020 0 50 50 50 11,779 58,895,000 34
22 Jan 2020 0 50 50 50 1,313 6,565,000 32
23 Jan 2020 0 52 50 50 2,460 12,318,000 42
24 Jan 2020 0 50 50 50 1,180 5,900,000 22
27 Jan 2020 0 50 50 50 20,635 103,175,000 28
28 Jan 2020 0 50 50 50 2,087 10,435,000 28
29 Jan 2020 0 50 50 50 747 3,735,000 23
30 Jan 2020 0 50 50 50 3,106 15,530,000 16
31 Jan 2020 0 50 50 50 1,483 7,415,000 18
03 Feb 2020 0 50 50 50 66 330,000 13
04 Feb 2020 0 50 50 50 424 2,120,000 13
05 Feb 2020 0 50 50 50 4,560 22,800,000 27
06 Feb 2020 0 50 50 50 961 4,805,000 12
07 Feb 2020 0 50 50 50 251 1,255,000 10
10 Feb 2020 0 50 50 50 1,557 7,785,000 36
11 Feb 2020 0 50 50 50 1,337 6,685,000 14
13 Feb 2020 0 50 50 50 728 3,640,000 9
14 Feb 2020 0 50 50 50 1,053 5,265,000 5
17 Feb 2020 0 50 50 50 595 2,975,000 11
18 Feb 2020 0 50 50 50 959 4,795,000 7
19 Feb 2020 0 50 50 50 2,439 12,195,000 11
21 Feb 2020 0 50 50 50 127 635,000 10
24 Feb 2020 0 50 50 50 124 620,000 4
26 Feb 2020 0 50 50 50 295 1,475,000 4
28 Feb 2020 0 50 50 50 5,535 27,675,000 7
02 Mar 2020 0 50 50 50 167 835,000 5
03 Mar 2020 0 50 50 50 198 990,000 12
04 Mar 2020 0 50 50 50 398 1,990,000 8
06 Mar 2020 0 50 50 50 72 360,000 3
09 Mar 2020 0 50 50 50 285 1,425,000 8
10 Mar 2020 0 50 50 50 2,324 11,620,000 13
11 Mar 2020 0 50 50 50 23 115,000 3
12 Mar 2020 0 50 50 50 29 145,000 4
16 Mar 2020 0 50 50 50 58 290,000 6
17 Mar 2020 0 50 50 50 12 60,000 3
18 Mar 2020 0 50 50 50 36 180,000 5
24 Mar 2020 0 50 50 50 87 435,000 6
30 Mar 2020 0 50 50 50 5 25,000 4
31 Mar 2020 0 50 50 50 127 635,000 6
01 Apr 2020 0 50 50 50 25 125,000 5
03 Apr 2020 0 50 50 50 121 605,000 11
06 Apr 2020 0 50 50 50 631 3,155,000 14
08 Apr 2020 0 50 50 50 31 155,000 4
09 Apr 2020 0 50 50 50 174 870,000 7
13 Apr 2020 0 50 50 50 106 530,000 10
14 Apr 2020 0 50 50 50 60 300,000 5
15 Apr 2020 0 50 50 50 744 3,720,000 15
17 Apr 2020 0 50 50 50 83 415,000 7
21 Apr 2020 0 50 50 50 321 1,605,000 4
22 Apr 2020 0 50 50 50 1,114 5,570,000 8
23 Apr 2020 0 50 50 50 121 605,000 4
24 Apr 2020 0 50 50 50 168 840,000 6
27 Apr 2020 0 50 50 50 118 590,000 5
28 Apr 2020 0 50 50 50 16 80,000 2
29 Apr 2020 0 50 50 50 1,320 6,600,000 10
30 Apr 2020 0 50 50 50 3,746 18,730,000 23
05 May 2020 0 50 50 50 376 1,880,000 8
06 May 2020 0 50 50 50 2,564 12,820,000 22
11 May 2020 0 50 50 50 11,128 55,640,000 39
12 May 2020 0 50 50 50 33 165,000 12
13 May 2020 0 50 50 50 416 2,080,000 9
15 May 2020 0 50 50 50 60 300,000 15
19 May 2020 0 50 50 50 295 1,475,000 8
26 May 2020 0 50 50 50 291 1,455,000 13
27 May 2020 0 50 50 50 328 1,640,000 7
28 May 2020 0 50 50 50 1,567 7,835,000 11
29 May 2020 0 50 50 50 254 1,270,000 8
02 Jun 2020 0 50 50 50 309 1,545,000 21
03 Jun 2020 0 50 50 50 397 1,985,000 12
04 Jun 2020 0 50 50 50 685 3,425,000 20
05 Jun 2020 0 50 50 50 1,059 5,295,000 19
09 Jun 2020 0 50 50 50 462 2,310,000 22
10 Jun 2020 0 50 50 50 220 1,100,000 31
12 Jun 2020 0 50 50 50 8 40,000 3
15 Jun 2020 0 50 50 50 32 160,000 6
16 Jun 2020 0 50 50 50 18 90,000 5
17 Jun 2020 0 50 50 50 55 275,000 6
18 Jun 2020 0 50 50 50 69 345,000 9
19 Jun 2020 0 50 50 50 48 240,000 7
23 Jun 2020 0 50 50 50 1,379 6,895,000 15
25 Jun 2020 0 50 50 50 160 800,000 10
26 Jun 2020 0 50 50 50 29 145,000 9
29 Jun 2020 0 50 50 50 290 1,450,000 9
30 Jun 2020 0 50 50 50 18 90,000 8
02 Jul 2020 0 50 50 50 12 60,000 5
06 Jul 2020 0 50 50 50 26 130,000 10
07 Jul 2020 0 50 50 50 483 2,415,000 24
08 Jul 2020 0 50 50 50 109 545,000 10
09 Jul 2020 0 50 50 50 14 70,000 6
10 Jul 2020 0 50 50 50 257 1,285,000 7
13 Jul 2020 0 50 50 50 108 540,000 6
15 Jul 2020 0 50 50 50 2,384 11,920,000 37

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 13 Jul 2020 05 Aug 2020 Active
Mandatory Conversion (1 ANDI : 5 ANDI ) - 06 Nov 2019 07 Nov 2019 Active
Proxy Voting   - 30 Sep 2019 23 Oct 2019 Active
Proxy Voting   - 29 May 2019 27 Jun 2019 Active