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
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 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
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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