Efek Terdaftar

ARMIDIAN KARYATAMA Tbk, PT

Security name
ARMIDIAN KARYATAMA Tbk
Issuer
ARMIDIAN KARYATAMA Tbk, PT
ISIN Code
ID1000139603
Short Code
ARMY
Type
Saham Biasa
Listing Date
21 Juni 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,637,500,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CONSTRUCTION
Number of Securities
9,006,250,000 (Total)
As of 10 Dec 2019
100.00% Scripless = 9,006,250,000.000
Local Percentage
94.18%
Foreign Percentage
5.82%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Dec 2018 0 288 288 288 173,906 5,008,492,800 11
21 Dec 2018 0 288 288 288 90 2,592,000 4
26 Dec 2018 0 290 280 290 112 3,218,000 13
27 Dec 2018 0 310 286 310 119,572 3,508,363,600 48
28 Dec 2018 0 318 290 318 49,011 1,538,278,400 92
04 Jan 2019 0 302 296 302 212,185 6,323,103,800 18
08 Jan 2019 0 302 296 302 42,164 1,264,948,600 27
14 Jan 2019 0 294 282 292 614 17,971,400 8
15 Jan 2019 0 300 286 300 4,652 135,485,200 35
16 Jan 2019 0 300 264 300 8,176 228,899,400 64
17 Jan 2019 0 298 280 284 1,153,609 34,190,811,800 116
18 Jan 2019 0 290 282 286 3,937 112,700,200 30
23 Jan 2019 0 284 280 284 66,477 1,887,343,000 56
24 Jan 2019 0 284 272 280 234,014 6,516,633,800 118
25 Jan 2019 0 286 270 286 32,247 901,893,000 95
29 Jan 2019 0 298 282 282 31,820 944,634,600 48
30 Jan 2019 0 290 276 284 9,806 281,432,600 32
01 Feb 2019 0 284 278 284 810 23,000,400 14
04 Feb 2019 0 288 282 288 587 16,871,400 17
06 Feb 2019 0 330 290 324 156,404 4,952,360,600 821
07 Feb 2019 0 340 316 326 367,808 12,316,261,600 376
11 Feb 2019 0 328 308 318 11,247 363,338,800 63
12 Feb 2019 0 332 302 318 129,671 4,199,547,600 334
13 Feb 2019 0 328 304 318 24,328 770,768,400 57
14 Feb 2019 0 318 306 316 48,494 1,526,378,400 93
18 Feb 2019 0 326 314 314 72,105 2,333,199,200 14
19 Feb 2019 0 328 306 328 49,280 1,608,973,600 116
20 Feb 2019 0 342 322 324 86,979 2,885,449,800 129
22 Feb 2019 0 332 320 320 1,775,628 58,588,161,800 163
26 Feb 2019 0 352 330 332 1,818,552 62,450,065,800 248
27 Feb 2019 0 340 324 340 711,435 23,477,910,400 112
28 Feb 2019 0 346 330 338 470,102 15,889,501,400 84
01 Mar 2019 0 344 330 344 2,294,135 76,964,596,400 157
04 Mar 2019 0 344 324 334 1,354,019 45,537,939,400 186
05 Mar 2019 0 334 324 324 565,052 18,865,287,400 99
06 Mar 2019 0 334 318 334 306,151 9,918,348,000 70
08 Mar 2019 0 334 320 334 38,997 1,271,546,000 44
12 Mar 2019 0 338 320 336 94,747 3,162,682,400 101
13 Mar 2019 0 336 324 336 5,088 167,936,600 46
14 Mar 2019 0 336 324 330 42,776 1,434,293,200 33
18 Mar 2019 0 336 324 328 30,899 1,013,481,400 10
19 Mar 2019 0 330 320 330 33,534 1,099,381,000 53
20 Mar 2019 0 0 0 0 0 0 0
22 Mar 2019 0 330 320 330 2,048 66,966,200 23
25 Mar 2019 0 330 326 330 31,944 1,047,835,200 32
29 Mar 2019 0 330 320 320 217,737 7,140,549,000 36
01 Apr 2019 0 320 310 320 8,540 273,060,000 15
02 Apr 2019 0 328 328 328 500 16,400,000 8
05 Apr 2019 0 330 320 328 602 19,752,400 5
08 Apr 2019 0 328 328 328 1,102 36,145,600 7
11 Apr 2019 0 328 310 326 39,331 1,278,633,800 27
15 Apr 2019 0 324 310 310 1,691,723 54,657,309,600 152
16 Apr 2019 0 318 310 310 1,707,560 53,883,758,800 151
18 Apr 2019 0 320 308 320 2,080,241 64,520,406,600 155
23 Apr 2019 0 314 296 312 1,196,384 37,505,449,600 172
25 Apr 2019 0 318 300 318 1,567,211 48,897,352,600 139
26 Apr 2019 0 318 304 306 639,261 20,200,624,800 95
29 Apr 2019 0 314 302 312 990,694 30,725,971,200 87
02 May 2019 0 316 310 316 513,335 16,016,404,400 76
06 May 2019 0 316 310 310 2,189,793 68,674,510,600 202
07 May 2019 0 314 300 312 2,656,140 82,504,412,800 240
08 May 2019 0 312 300 302 2,969,048 91,433,137,800 240
09 May 2019 0 306 302 302 2,715,255 82,208,115,600 188
10 May 2019 0 306 300 306 4,241,408 129,786,801,800 280
13 May 2019 0 308 304 308 2,636,499 80,663,372,200 222
16 May 2019 0 296 292 292 2,581,823 76,418,538,800 152
17 May 2019 0 304 290 290 3,326,115 98,361,649,400 235
20 May 2019 0 300 286 286 2,136,622 63,588,111,400 150
21 May 2019 0 330 286 290 7,636 230,290,200 101
24 May 2019 0 290 286 286 3,631,370 104,157,960,600 174
27 May 2019 0 286 280 280 236,928 6,774,881,800 49
28 May 2019 0 284 276 280 1,876,653 52,632,796,600 167
11 Jun 2019 0 278 270 270 1,828,834 50,841,310,000 182
12 Jun 2019 0 282 270 280 3,656,248 99,454,330,600 302
13 Jun 2019 0 288 280 288 2,398,110 67,628,770,600 310
14 Jun 2019 0 300 286 288 3,396,552 98,499,309,000 560
17 Jun 2019 0 294 260 268 2,546,697 68,608,269,600 583
19 Jun 2019 0 274 230 250 3,941,246 93,373,505,200 1,394
20 Jun 2019 0 254 188 248 7,351,437 139,177,711,000 2,176
21 Jun 2019 0 290 230 266 102,868 2,674,224,600 873
24 Jun 2019 0 292 262 264 54,564 1,518,032,800 623
25 Jun 2019 0 270 260 260 5,121 134,159,600 108
26 Jun 2019 0 280 256 280 15,072 406,944,800 120
27 Jun 2019 0 296 268 290 106,615 2,992,366,000 201
28 Jun 2019 0 292 268 268 28,863 788,828,000 148
01 Jul 2019 0 280 266 280 1,396,094 37,695,955,800 158
03 Jul 2019 0 282 270 282 802,184 21,819,334,400 91
04 Jul 2019 0 282 274 282 15,841 438,119,200 42
05 Jul 2019 0 284 272 284 39,505 1,107,272,800 50
08 Jul 2019 0 284 276 278 123,259 3,426,564,000 42
09 Jul 2019 0 278 270 272 352,385 9,584,955,200 41
10 Jul 2019 0 276 270 270 421 11,417,800 18
11 Jul 2019 0 280 266 280 1,290,039 34,830,459,600 157
12 Jul 2019 0 278 270 278 69,894 1,904,930,800 37
16 Jul 2019 0 274 270 272 18,747 513,420,800 32
17 Jul 2019 0 272 268 268 1,138 30,548,400 20
18 Jul 2019 0 268 258 264 198,143 5,268,523,400 89
23 Jul 2019 0 262 250 256 182,700 4,677,501,200 83
24 Jul 2019 0 268 254 268 120,883 3,095,801,800 38
25 Jul 2019 0 268 258 258 1,363 35,232,600 29
26 Jul 2019 0 258 246 252 230,902 5,772,925,600 89
29 Jul 2019 0 252 250 252 28,168 704,440,800 15
30 Jul 2019 0 252 246 252 144,038 3,568,896,600 25
31 Jul 2019 0 252 246 250 2,142,462 53,910,570,800 156
02 Aug 2019 0 250 242 250 43,333 1,058,176,600 29
06 Aug 2019 0 246 240 244 1,166,543 28,547,817,000 72
07 Aug 2019 0 254 236 252 1,133,411 27,433,058,600 166
08 Aug 2019 0 252 236 246 309,110 7,646,799,400 60
09 Aug 2019 0 246 234 242 1,110,523 26,801,822,800 158
12 Aug 2019 0 242 220 238 609,830 14,239,000,400 423
13 Aug 2019 0 242 224 242 1,074,993 24,470,024,400 230
14 Aug 2019 0 242 230 230 1,005,659 24,319,743,600 283
15 Aug 2019 0 232 226 232 181,194 4,167,874,000 57
16 Aug 2019 0 232 224 230 302,585 6,957,629,600 64
19 Aug 2019 0 232 220 232 352,693 7,903,916,400 114
20 Aug 2019 0 226 214 214 279,612 6,305,318,800 148
21 Aug 2019 0 220 214 220 292,968 6,362,601,800 59
26 Aug 2019 0 220 218 218 553,139 12,058,441,600 58
29 Aug 2019 0 220 212 220 1,440,552 31,359,753,400 116
30 Aug 2019 0 224 216 224 96,243 2,099,341,000 41
02 Sep 2019 0 230 220 230 525,988 11,588,044,600 57
03 Sep 2019 0 230 226 230 2,335,869 53,258,325,600 125
04 Sep 2019 0 238 230 238 1,044,456 24,024,043,000 126
06 Sep 2019 0 238 232 238 996,246 23,312,898,600 103
09 Sep 2019 0 260 242 256 3,625,604 89,961,467,400 404
11 Sep 2019 0 298 276 298 1,839,864 52,102,611,800 508
12 Sep 2019 0 304 270 300 1,384,578 41,159,722,800 565
13 Sep 2019 0 300 290 290 3,018,779 88,764,129,200 216
16 Sep 2019 0 290 276 286 150,479 4,311,594,200 55
17 Sep 2019 0 288 278 288 439,376 12,413,678,200 81
18 Sep 2019 0 294 276 290 2,321,290 66,508,521,600 302
19 Sep 2019 0 290 274 274 3,250,110 90,938,127,400 279
20 Sep 2019 0 286 260 266 1,241,133 32,822,396,600 416
24 Sep 2019 0 272 262 262 3,523,476 95,011,406,600 336
25 Sep 2019 0 264 254 258 4,469,555 116,375,739,000 226
26 Sep 2019 0 270 256 258 1,645,914 43,110,099,200 173
27 Sep 2019 0 260 258 258 2,257,801 58,251,266,600 111
30 Sep 2019 0 262 244 244 2,712,593 70,416,877,400 284
01 Oct 2019 0 252 236 236 3,563,316 87,165,197,600 266
03 Oct 2019 0 226 216 218 1,691,780 37,201,560,800 125
04 Oct 2019 0 216 204 204 1,238,205 25,856,788,200 202
07 Oct 2019 0 208 176 208 6,231,586 120,729,487,900 1,318
08 Oct 2019 0 228 200 206 1,777,635 36,651,416,600 785
09 Oct 2019 0 202 196 202 9,605 191,601,800 207
11 Oct 2019 0 204 196 202 1,072,841 21,143,754,200 133
14 Oct 2019 0 206 198 200 401,553 8,189,670,100 125
15 Oct 2019 0 202 195 202 687,660 13,752,735,000 123
16 Oct 2019 0 202 199 202 623,535 12,471,012,100 97
17 Oct 2019 0 208 200 208 805,467 16,300,339,800 163
18 Oct 2019 0 228 210 220 482,714 10,477,635,200 545
21 Oct 2019 0 228 210 214 636,126 13,640,494,800 259
23 Oct 2019 0 218 214 214 432,195 9,396,810,600 78
29 Oct 2019 0 204 198 200 646,837 13,008,974,400 165
31 Oct 2019 0 200 194 195 1,586,739 31,588,920,900 366
01 Nov 2019 0 199 187 193 1,136,427 21,861,268,300 263
06 Nov 2019 0 185 122 122 48,970 636,703,300 231
07 Nov 2019 0 122 80 80 20,269 163,936,800 117
08 Nov 2019 0 68 52 52 1,220,574 6,400,384,500 1,974
11 Nov 2019 0 59 52 52 778,864 4,234,459,600 1,848
12 Nov 2019 0 54 50 50 325,136 1,669,511,000 558
13 Nov 2019 0 67 51 67 852,541 5,224,099,000 3,946
14 Nov 2019 0 90 75 90 1,284,618 10,637,456,900 5,288
15 Nov 2019 0 96 71 71 699,064 5,750,587,200 3,569
18 Nov 2019 0 82 68 73 504,996 3,718,375,600 1,347
19 Nov 2019 0 75 56 60 401,965 2,568,991,400 1,492
20 Nov 2019 0 71 60 65 190,280 1,248,916,700 1,217
21 Nov 2019 0 65 56 58 285,803 1,694,753,200 895
22 Nov 2019 0 59 50 50 1,229,982 6,215,254,300 1,918
25 Nov 2019 0 52 50 50 489,059 2,459,268,200 998
26 Nov 2019 0 50 50 50 30,789 153,945,000 63
27 Nov 2019 0 50 50 50 21,390 106,950,000 41
28 Nov 2019 0 50 50 50 1,154 5,770,000 10
29 Nov 2019 0 50 50 50 387 1,935,000 6

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 May 2019 20 Jun 2019 Active
Proxy Voting   - 02 Jan 2019 25 Jan 2019 Active
Proxy Voting   - 09 Jul 2018 01 Aug 2018 Active
Proxy Voting   - 26 Oct 2017 20 Nov 2017 Active