Efek Terdaftar

Astra Graphia Tbk, PT

Security name
Astra Graphia Tbk
Issuer
Astra Graphia Tbk, PT
ISIN Code
ID1000066103
Short Code
ASGR
Type
Saham Biasa
Listing Date
25 November 1989
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,348,780,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
04 April 2001
Activity Sector
COMPUTER AND SERVICES
Number of Securities
1,348,780,500 (Total)
As of 16 Oct 2019
22.04% Scripless = 297,328,310.000
Local Percentage
8.99%
Foreign Percentage
13.05%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 1,495 1,385 1,400 1,079 150,582,500 24
24 Oct 2018 0 1,450 1,360 1,360 441 61,211,500 24
25 Oct 2018 0 1,445 1,400 1,420 191 27,275,000 9
26 Oct 2018 0 1,400 1,375 1,375 562 78,438,500 16
29 Oct 2018 0 1,375 1,340 1,350 5,125 693,162,500 46
30 Oct 2018 0 1,350 1,290 1,325 5,101 669,760,500 71
07 Nov 2018 0 1,375 1,300 1,375 474 63,396,000 22
08 Nov 2018 0 1,445 1,350 1,360 947 132,561,000 23
09 Nov 2018 0 1,360 1,315 1,320 2,531 334,164,500 28
12 Nov 2018 0 1,320 1,295 1,310 1,664 216,709,000 28
13 Nov 2018 0 1,320 1,295 1,310 261 34,021,500 13
15 Nov 2018 0 1,305 1,290 1,290 700 91,007,000 13
16 Nov 2018 0 1,300 1,270 1,295 1,853 239,653,500 33
22 Nov 2018 0 1,300 1,250 1,285 808 103,637,000 18
23 Nov 2018 0 1,300 1,255 1,300 1,358 174,063,000 28
27 Nov 2018 0 1,295 1,285 1,290 1,510 194,777,500 13
28 Nov 2018 0 1,300 1,290 1,300 2,424 313,008,000 20
29 Nov 2018 0 1,300 1,290 1,300 2,443 317,486,000 41
30 Nov 2018 0 1,320 1,300 1,320 10,219 1,348,518,500 57
03 Dec 2018 0 1,330 1,315 1,320 2,125 280,652,500 46
04 Dec 2018 0 1,330 1,315 1,320 10,679 1,409,656,000 70
05 Dec 2018 0 1,325 1,315 1,320 26,040 3,437,294,000 106
06 Dec 2018 0 1,320 1,295 1,300 27,546 3,595,371,000 49
10 Dec 2018 0 1,320 1,310 1,320 230 30,289,000 22
11 Dec 2018 0 1,320 1,305 1,305 247 32,388,000 23
12 Dec 2018 0 1,315 1,300 1,315 2,055 267,392,000 30
17 Dec 2018 0 1,335 1,330 1,330 239 31,818,500 22
18 Dec 2018 0 1,350 1,330 1,350 593 79,586,000 20
19 Dec 2018 0 1,350 1,335 1,335 3,534 473,879,500 51
21 Dec 2018 0 1,345 1,325 1,340 85 11,389,000 9
27 Dec 2018 0 1,340 1,295 1,300 584 76,275,000 27
28 Dec 2018 0 1,340 1,300 1,330 70 9,167,000 21
07 Jan 2019 0 1,335 1,310 1,325 1,220 161,241,500 38
11 Jan 2019 0 1,340 1,330 1,330 2,766 368,584,500 47
18 Jan 2019 0 1,365 1,310 1,360 37,010 4,896,246,000 390
21 Jan 2019 0 1,410 1,365 1,400 13,448 1,867,898,000 208
22 Jan 2019 0 1,430 1,380 1,415 6,804 959,967,500 125
23 Jan 2019 0 1,440 1,400 1,425 2,124 300,791,500 99
24 Jan 2019 0 1,430 1,390 1,410 2,652 373,189,000 60
25 Jan 2019 0 1,425 1,385 1,420 911 127,850,500 35
29 Jan 2019 0 1,410 1,365 1,380 840 115,638,000 37
30 Jan 2019 0 1,405 1,370 1,390 2,157 301,744,500 22
31 Jan 2019 0 1,440 1,390 1,415 6,981 990,853,000 73
01 Feb 2019 0 1,440 1,410 1,410 3,792 537,317,000 49
06 Feb 2019 0 1,430 1,400 1,410 483 68,119,000 24
07 Feb 2019 0 1,440 1,400 1,405 7,214 1,012,000,500 44
11 Feb 2019 0 1,415 1,400 1,405 3,811 536,379,000 59
12 Feb 2019 0 1,420 1,390 1,395 730 101,894,000 37
13 Feb 2019 0 1,420 1,385 1,420 5,634 789,040,500 42
14 Feb 2019 0 1,420 1,400 1,415 3,315 465,941,000 31
18 Feb 2019 0 1,420 1,400 1,415 350 49,505,500 34
21 Feb 2019 0 1,415 1,400 1,400 257 35,984,500 14
22 Feb 2019 0 1,415 1,385 1,390 9,157 1,279,181,000 60
26 Feb 2019 0 1,435 1,395 1,400 11,741 1,644,334,500 59
27 Feb 2019 0 1,450 1,380 1,400 7,385 1,036,761,500 240
28 Feb 2019 0 1,420 1,400 1,410 9,929 1,393,116,500 187
01 Mar 2019 0 1,445 1,410 1,430 11,660 1,674,091,000 231
04 Mar 2019 0 1,465 1,450 1,460 8,168 1,191,773,000 127
05 Mar 2019 0 1,460 1,420 1,435 3,195 458,754,500 68
06 Mar 2019 0 1,455 1,435 1,455 1,623 233,761,500 46
08 Mar 2019 0 1,455 1,440 1,445 564 81,356,000 36
11 Mar 2019 0 1,450 1,435 1,435 687 98,934,000 47
12 Mar 2019 0 1,450 1,430 1,435 1,378 198,516,500 54
13 Mar 2019 0 1,455 1,430 1,455 665 95,888,500 57
14 Mar 2019 0 1,465 1,440 1,445 2,282 331,327,500 63
15 Mar 2019 0 1,465 1,435 1,445 95 13,747,000 26
18 Mar 2019 0 1,455 1,440 1,450 127 18,380,000 20
19 Mar 2019 0 1,450 1,430 1,435 663 95,341,500 48
20 Mar 2019 0 1,445 1,425 1,445 197 28,177,500 34
22 Mar 2019 0 1,450 1,435 1,440 702 101,182,000 31
25 Mar 2019 0 1,435 1,380 1,400 7,084 991,592,500 175
26 Mar 2019 0 1,440 1,385 1,420 1,776 248,783,500 67
28 Mar 2019 0 1,400 1,380 1,385 1,024 142,179,000 53
01 Apr 2019 0 1,400 1,380 1,390 274 38,198,500 28
02 Apr 2019 0 1,410 1,395 1,400 518 72,532,500 22
04 Apr 2019 0 1,410 1,395 1,395 464 64,951,000 40
05 Apr 2019 0 1,430 1,390 1,400 277 38,879,500 28
09 Apr 2019 0 1,430 1,390 1,430 478 67,373,000 29
10 Apr 2019 0 1,440 1,415 1,420 1,022 146,202,500 77
11 Apr 2019 0 1,450 1,410 1,430 2,629 376,550,000 109
15 Apr 2019 0 1,445 1,425 1,440 1,015 145,443,000 83
16 Apr 2019 0 1,445 1,430 1,430 557 80,028,000 63
18 Apr 2019 0 1,450 1,420 1,420 2,641 379,194,000 169
22 Apr 2019 0 1,440 1,420 1,420 5,488 784,283,000 220
23 Apr 2019 0 1,420 1,375 1,380 5,763 796,879,000 277
24 Apr 2019 0 1,380 1,315 1,325 10,910 1,461,252,500 308
25 Apr 2019 0 1,325 1,275 1,300 3,006 389,625,500 214
26 Apr 2019 0 1,300 1,285 1,295 946 122,353,500 80
29 Apr 2019 0 1,320 1,260 1,285 1,683 214,971,500 154
30 Apr 2019 0 1,290 1,260 1,270 1,270 162,025,500 109
02 May 2019 0 1,290 1,260 1,265 428 54,253,000 73
03 May 2019 0 1,270 1,230 1,260 1,195 149,508,500 106
06 May 2019 0 1,260 1,235 1,245 474 59,233,500 53
07 May 2019 0 1,255 1,210 1,215 3,032 373,307,000 141
09 May 2019 0 1,230 1,195 1,205 1,188 144,065,500 82
10 May 2019 0 1,205 1,190 1,205 250 29,986,000 37
13 May 2019 0 1,290 1,205 1,210 1,227 152,106,000 72
14 May 2019 0 1,250 1,200 1,210 333 40,048,000 28
15 May 2019 0 1,240 1,210 1,210 137 16,647,000 21
16 May 2019 0 1,220 1,160 1,180 908 108,555,000 68
17 May 2019 0 1,210 1,180 1,210 112 13,238,000 20
20 May 2019 0 1,210 1,180 1,200 695 83,440,500 38
21 May 2019 0 1,230 1,190 1,200 657 78,861,000 30
22 May 2019 0 1,210 1,175 1,210 469 55,778,000 42
23 May 2019 0 1,210 1,175 1,200 668 80,046,500 39
24 May 2019 0 1,250 1,185 1,200 371 44,733,000 24
31 May 2019 0 1,250 1,200 1,240 118 14,298,000 20
11 Jun 2019 0 1,235 1,200 1,215 187 22,810,500 37
12 Jun 2019 0 1,260 1,215 1,215 896 111,523,000 48
13 Jun 2019 0 1,235 1,210 1,215 185 22,564,000 28
14 Jun 2019 0 1,225 1,210 1,210 302 36,612,500 30
17 Jun 2019 0 1,215 1,195 1,195 413 49,682,000 49
18 Jun 2019 0 1,200 1,190 1,195 132 15,776,500 12
19 Jun 2019 0 1,195 1,190 1,195 2,317 276,739,000 63
20 Jun 2019 0 1,200 1,180 1,190 776 92,563,500 58
21 Jun 2019 0 1,210 1,190 1,190 1,131 135,487,500 43
24 Jun 2019 0 1,215 1,190 1,200 1,152 138,081,500 36
25 Jun 2019 0 1,200 1,180 1,180 2,296 273,372,000 272
26 Jun 2019 0 1,180 1,130 1,130 4,127 482,060,000 205
28 Jun 2019 0 1,230 1,170 1,205 712 85,714,000 76
02 Jul 2019 0 1,305 1,235 1,270 4,298 550,051,500 161
03 Jul 2019 0 1,270 1,240 1,245 1,040 130,855,000 56
04 Jul 2019 0 1,250 1,245 1,245 157 19,558,000 19
09 Jul 2019 0 1,220 1,205 1,210 67 8,139,000 22
16 Jul 2019 0 1,200 1,180 1,185 639 75,832,000 56
18 Jul 2019 0 1,190 1,180 1,185 76 9,032,000 9
23 Jul 2019 0 1,190 1,170 1,180 283 33,446,000 47
24 Jul 2019 0 1,195 1,170 1,180 84 9,971,500 17
25 Jul 2019 0 1,190 1,180 1,180 282 33,454,000 33
29 Jul 2019 0 1,185 1,130 1,150 15,725 1,809,218,000 436
30 Jul 2019 0 1,150 1,130 1,145 1,891 215,263,000 54
01 Aug 2019 0 1,140 1,125 1,125 664 75,265,500 31
05 Aug 2019 0 1,120 1,100 1,110 780 86,035,000 40
06 Aug 2019 0 1,135 1,085 1,125 313 34,315,500 34
07 Aug 2019 0 1,140 1,100 1,100 94 10,398,000 17
12 Aug 2019 0 1,215 1,135 1,135 324 37,400,000 58
16 Aug 2019 0 1,105 1,075 1,075 258 27,817,000 36
20 Aug 2019 0 1,100 1,075 1,075 203 21,913,500 33
22 Aug 2019 0 1,100 1,050 1,065 466 49,707,000 44
23 Aug 2019 0 1,085 1,050 1,050 1,415 148,785,500 77
26 Aug 2019 0 1,050 995 1,030 6,037 609,401,500 191
27 Aug 2019 0 1,070 1,015 1,035 903 94,843,500 50
28 Aug 2019 0 1,070 1,020 1,020 125 12,971,000 33
29 Aug 2019 0 1,100 985 1,000 2,808 280,879,000 170
30 Aug 2019 0 1,020 970 990 7,851 768,796,500 129
02 Sep 2019 0 1,050 1,000 1,045 174 17,619,500 26
03 Sep 2019 0 1,040 990 1,035 3,610 360,971,000 69
04 Sep 2019 0 1,030 990 995 2,488 248,398,000 48
05 Sep 2019 0 1,010 995 995 441 43,936,500 22
06 Sep 2019 0 1,015 1,000 1,010 2,034 205,067,500 26
09 Sep 2019 0 1,035 1,010 1,020 3,614 366,936,500 37
10 Sep 2019 0 1,030 1,020 1,025 2,221 227,088,500 33
11 Sep 2019 0 1,035 1,000 1,030 2,003 205,401,000 36
12 Sep 2019 0 1,040 1,030 1,040 1,975 203,578,000 27
17 Sep 2019 0 1,030 1,005 1,010 1,245 125,701,000 38
19 Sep 2019 0 1,020 1,000 1,005 1,371 138,518,000 40
20 Sep 2019 0 1,005 995 1,005 264 26,411,500 38
23 Sep 2019 0 1,010 990 995 405 40,382,500 41
24 Sep 2019 0 1,100 980 1,100 682 71,365,500 72
26 Sep 2019 0 1,030 1,005 1,005 257 26,207,500 22
27 Sep 2019 0 1,010 995 1,000 404 40,429,000 39
30 Sep 2019 0 1,010 1,000 1,005 2,282 228,295,500 36
01 Oct 2019 0 1,075 1,005 1,025 334 33,890,000 37
02 Oct 2019 0 1,070 1,000 1,000 5,786 579,593,500 71
04 Oct 2019 0 1,035 1,010 1,015 1,136 115,410,500 61
07 Oct 2019 0 1,015 1,000 1,005 2,854 286,632,500 66
08 Oct 2019 0 1,015 1,000 1,005 3,349 336,688,000 66
09 Oct 2019 0 1,015 1,000 1,015 2,278 228,417,500 112
14 Oct 2019 0 1,000 995 995 302 30,154,500 31
16 Oct 2019 0 1,005 995 1,000 199 19,893,500 23

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ASGR : 25 IDR) 09 Oct 2019 11 Oct 2019 23 Oct 2019 Active
Cash Dividend (1 ASGR : 50 IDR) 22 Apr 2019 24 Apr 2019 10 May 2019 Active
Proxy Voting   - 18 Mar 2019 10 Apr 2019 Active
Cash Dividend (1 ASGR : 30 IDR) 08 Oct 2018 11 Oct 2018 22 Oct 2018 Active
Cash Dividend (1 ASGR : 51 IDR) 18 Apr 2018 23 Apr 2018 11 May 2018 Active
Proxy Voting   - 19 Mar 2018 11 Apr 2018 Active
Cash Dividend (1 ASGR : 25 IDR) 10 Oct 2017 13 Oct 2017 20 Oct 2017 Active
Cash Dividend (1 ASGR : 49 IDR) 20 Apr 2017 26 Apr 2017 12 May 2017 Active
Proxy Voting   - 17 Mar 2017 11 Apr 2017 Active
Cash Dividend (1 ASGR : 27 IDR) 29 Sep 2016 04 Oct 2016 17 Oct 2016 Active
Cash Dividend (1 ASGR : 93 IDR) 27 Apr 2016 02 May 2016 20 May 2016 Active
Proxy Voting   - 28 Mar 2016 20 Apr 2016 Active
Cash Dividend (1 ASGR : 25 IDR) 28 Sep 2015 01 Oct 2015 16 Oct 2015 Active
Cash Dividend (1 ASGR : 52 IDR) 23 Apr 2015 28 Apr 2015 20 May 2015 Active
Proxy Voting   - 24 Mar 2015 16 Apr 2015 Active
Cash Dividend (1 ASGR : 25 IDR) 09 Oct 2014 14 Oct 2014 28 Oct 2014 Active
Cash Dividend (1 ASGR : 44 IDR) 16 May 2014 21 May 2014 06 Jun 2014 Active
Proxy Voting   - 07 Apr 2014 24 Apr 2014 Active
Cash Dividend (1 ASGR : 18 IDR) 02 Oct 2013 07 Oct 2013 23 Oct 2013 Active
Cash Dividend (1 ASGR : 61 IDR) 08 May 2013 14 May 2013 28 May 2013 Active
Proxy Voting   - 02 Apr 2013 18 Apr 2013 Active
Cash Dividend (1 ASGR : 15 IDR) 15 Oct 2012 18 Oct 2012 02 Nov 2012 Active
Cash Dividend (1 ASGR : 50 IDR) 14 May 2012 21 May 2012 01 Jun 2012 Active
Proxy Voting   - 09 Apr 2012 25 Apr 2012 Active
Cash Dividend (1 ASGR : 12 IDR) 02 Nov 2011 07 Nov 2011 15 Nov 2011 Active
Cash Dividend (1 ASGR : 25 IDR) 27 May 2011 01 Jun 2011 13 Jun 2011 Active
Proxy Voting   - 12 Apr 2011 28 Apr 2011 Active
Cash Dividend (1 ASGR : 10 IDR) 27 Oct 2010 01 Nov 2010 12 Nov 2010 Active
Cash Dividend (1 ASGR : 14 IDR) 14 Jun 2010 17 Jun 2010 01 Jul 2010 Active
Proxy Voting   - 03 May 2010 19 May 2010 Active
Proxy Voting   - 04 May 2010 19 May 2010 Cancelled
Cash Dividend (1 ASGR : 6 IDR) 30 Oct 2009 04 Nov 2009 11 Nov 2009 Active
Cash Dividend (1 ASGR : 8 IDR) 09 Jun 2009 12 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 29 Apr 2009 15 May 2009 Active
Cash Dividend (1 ASGR : 10 IDR) 23 Oct 2008 28 Oct 2008 11 Nov 2008 Active
Proxy Voting   - 01 Aug 2008 20 Aug 2008 Active
Cash Dividend (1 ASGR : 32 IDR) 10 Jun 2008 13 Jun 2008 27 Jun 2008 Active
Proxy Voting   - 23 Apr 2008 09 May 2008 Active
Cash Dividend   25 Oct 2007 30 Oct 2007 13 Nov 2007 Active
Cash Dividend   30 May 2007 05 Jun 2007 19 Jun 2007 Active
Proxy Voting   - 12 Apr 2007 27 Apr 2007 Active
Cash Dividend   18 Oct 2006 30 Oct 2006 13 Nov 2006 Active
Cash Dividend   05 Jun 2006 08 Jun 2006 22 Jun 2006 Active
Proxy Voting   - 20 Apr 2006 05 May 2006 Active
Cash Dividend   26 May 2005 31 May 2005 14 Jun 2005 Active
Proxy Voting   - 13 Apr 2005 29 Apr 2005 Active
Cash Dividend   01 Dec 2004 06 Dec 2004 20 Dec 2004 Active
Cash Dividend   13 Jul 2004 16 Jul 2004 30 Jul 2004 Active
Proxy Voting   - 10 May 2004 26 May 2004 Active
Proxy Voting   - 08 Sep 2003 25 Sep 2003 Active
Cash Dividend   26 Jun 2003 01 Jul 2003 15 Jul 2003 Active
Proxy Voting   - 14 Apr 2003 01 May 2003 Active
Proxy Voting   - 16 Apr 2002 03 May 2002 Active