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 20 Aug 2025
22.06% Scripless = 297,602,060.000
Local Percentage
19.97%
Foreign Percentage
2.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Aug 2024 830 835 825 830 4,514 374,263,500 153
27 Aug 2024 830 835 820 830 5,162 428,472,500 156
28 Aug 2024 830 850 825 840 15,944 1,333,683,000 382
29 Aug 2024 840 845 825 835 5,391 448,628,000 243
26 Sep 2024 865 875 860 865 5,296 459,699,500 180
27 Sep 2024 880 900 860 875 14,202 1,250,749,500 255
30 Sep 2024 880 880 860 865 6,702 580,223,500 203
01 Oct 2024 870 880 850 860 7,288 623,028,000 178
02 Oct 2024 880 880 850 860 9,931 850,806,000 165
03 Oct 2024 860 860 850 855 5,371 458,411,000 231
04 Oct 2024 855 865 850 860 5,892 506,256,000 112
07 Oct 2024 860 905 860 885 38,617 3,420,495,500 597
08 Oct 2024 890 905 885 890 18,038 1,614,817,000 386
09 Oct 2024 895 900 875 875 5,303 469,526,000 313
10 Oct 2024 880 895 875 880 3,541 313,111,000 182
11 Oct 2024 880 890 875 875 4,674 411,459,000 184
14 Oct 2024 880 885 870 875 5,666 496,201,500 360
15 Oct 2024 880 885 845 870 35,312 3,028,262,500 536
16 Oct 2024 860 870 855 865 7,488 645,613,000 226
17 Oct 2024 870 870 860 865 2,844 246,004,500 123
18 Oct 2024 865 870 855 860 14,266 1,236,288,000 161
21 Oct 2024 860 875 860 865 4,106 354,508,500 132
22 Oct 2024 865 885 860 880 17,624 1,537,240,000 258
23 Oct 2024 880 885 870 875 6,690 586,699,000 178
24 Oct 2024 875 895 870 875 11,728 1,021,923,000 196
25 Oct 2024 875 880 865 870 5,946 515,727,000 77
28 Oct 2024 905 945 900 900 42,176 3,841,177,000 1,112
29 Oct 2024 900 910 890 890 12,851 1,153,612,500 377
30 Oct 2024 895 900 880 885 9,126 808,431,500 242
31 Oct 2024 890 910 885 895 11,962 1,072,598,500 238
01 Nov 2024 900 905 890 890 6,270 561,510,500 168
04 Nov 2024 900 900 870 880 7,891 694,866,000 276
05 Nov 2024 900 900 870 890 2,741 242,975,000 104
06 Nov 2024 890 890 870 870 7,686 673,540,000 149
07 Nov 2024 870 885 860 875 14,079 1,218,305,500 132
08 Nov 2024 870 875 860 860 10,436 900,260,000 133
11 Nov 2024 900 900 850 860 12,473 1,072,474,000 203
12 Nov 2024 855 870 850 865 8,135 697,715,500 138
13 Nov 2024 865 875 855 855 1,896 163,791,500 57
14 Nov 2024 855 860 850 855 7,128 607,996,000 62
15 Nov 2024 860 870 840 840 7,989 674,951,000 137
18 Nov 2024 845 860 845 855 5,908 504,059,000 124
19 Nov 2024 855 875 855 865 6,982 603,913,500 95
20 Nov 2024 870 880 865 875 11,519 1,002,789,500 142
21 Nov 2024 875 885 860 870 6,923 602,172,000 131
22 Nov 2024 870 870 860 860 4,108 354,559,500 77
25 Nov 2024 860 875 845 860 22,730 1,931,052,000 168
26 Nov 2024 860 860 845 850 3,560 302,733,000 109
28 Nov 2024 850 860 840 850 5,917 500,511,000 314
29 Nov 2024 855 855 840 850 2,431 205,588,000 86
02 Dec 2024 850 850 840 845 13,428 1,132,089,000 99
03 Dec 2024 845 845 840 845 9,264 778,688,500 145
04 Dec 2024 850 855 850 855 2,660 226,549,500 79
05 Dec 2024 855 865 850 860 3,571 307,109,500 87
06 Dec 2024 860 870 860 865 3,678 317,993,000 75
09 Dec 2024 865 870 860 865 5,137 443,085,000 85
10 Dec 2024 865 875 855 870 16,966 1,475,175,500 159
11 Dec 2024 875 920 865 905 52,833 4,735,843,500 624
12 Dec 2024 910 915 890 900 6,659 595,812,500 208
13 Dec 2024 895 905 885 885 660 58,928,000 80
16 Dec 2024 890 890 855 870 16,271 1,419,244,500 202
17 Dec 2024 865 880 865 870 24,078 2,099,793,500 120
18 Dec 2024 870 870 850 855 3,868 332,087,000 118
19 Dec 2024 860 860 835 845 8,800 741,630,500 171
20 Dec 2024 845 845 835 840 2,486 208,833,500 82
23 Dec 2024 850 850 840 845 4,398 371,483,000 81
24 Dec 2024 845 865 840 860 3,620 306,868,500 98
27 Dec 2024 870 870 850 855 3,820 325,946,000 98
30 Dec 2024 855 870 855 865 3,003 259,381,000 76
02 Jan 2025 865 870 860 870 3,022 260,811,000 77
03 Jan 2025 860 870 850 865 9,032 772,895,000 93
06 Jan 2025 865 885 850 860 8,376 720,883,000 148
07 Jan 2025 860 860 845 855 1,134 96,762,000 55
08 Jan 2025 855 860 835 850 18,639 1,571,003,500 168
09 Jan 2025 850 850 835 840 1,740 146,287,000 94
10 Jan 2025 850 850 835 840 1,327 111,390,000 71
13 Jan 2025 830 845 825 835 5,965 495,403,500 269
14 Jan 2025 835 840 830 830 1,946 162,302,000 70
15 Jan 2025 830 835 825 825 3,328 275,473,500 146
16 Jan 2025 830 845 830 845 1,373 115,059,000 68
17 Jan 2025 845 845 835 845 783 65,664,000 65
20 Jan 2025 840 850 835 845 5,214 439,943,000 132
21 Jan 2025 845 855 835 855 3,120 263,250,000 108
22 Jan 2025 855 855 840 855 952 80,799,000 63
23 Jan 2025 855 860 840 855 5,737 487,033,000 155
24 Jan 2025 855 855 845 855 231 19,553,000 17
30 Jan 2025 850 855 835 845 5,746 483,678,500 109
31 Jan 2025 845 845 835 840 2,483 207,760,500 107
03 Feb 2025 840 845 830 835 2,460 205,756,500 91
04 Feb 2025 835 835 825 835 1,749 145,292,500 74
05 Feb 2025 835 840 830 835 1,200 100,039,500 70
06 Feb 2025 840 840 815 815 6,329 520,526,500 256
07 Feb 2025 820 830 810 825 3,341 272,887,000 82
10 Feb 2025 820 830 805 810 9,381 759,282,000 133
11 Feb 2025 810 830 800 805 4,376 355,381,500 180
12 Feb 2025 805 840 805 835 2,610 216,608,000 139
13 Feb 2025 830 830 815 825 1,697 139,629,500 116
14 Feb 2025 825 840 795 805 23,880 1,914,097,000 247
17 Feb 2025 815 830 800 815 6,690 540,734,000 176
18 Feb 2025 825 840 815 825 5,707 470,407,500 135
19 Feb 2025 825 825 815 820 3,237 265,479,500 87
20 Feb 2025 825 825 815 815 2,248 183,471,000 62
21 Feb 2025 825 845 825 835 7,738 644,456,000 128
24 Feb 2025 865 870 840 845 21,426 1,822,270,500 427
25 Feb 2025 845 855 830 835 10,969 920,505,500 217
26 Feb 2025 835 845 820 820 8,648 716,737,500 172
27 Feb 2025 825 830 800 805 13,875 1,125,592,000 294
28 Feb 2025 810 815 790 800 8,630 690,606,000 206
03 Mar 2025 800 815 790 810 12,593 1,006,151,500 183
04 Mar 2025 815 815 805 810 4,942 399,621,500 48
05 Mar 2025 815 825 805 815 4,462 363,318,500 148
06 Mar 2025 815 830 805 815 6,558 531,136,500 159
07 Mar 2025 815 815 810 815 4,509 367,108,000 79
10 Mar 2025 815 830 805 815 518 42,144,000 70
11 Mar 2025 815 830 800 810 3,470 279,849,500 134
12 Mar 2025 810 810 790 810 7,898 629,697,500 270
13 Mar 2025 810 820 795 800 4,652 374,361,000 147
14 Mar 2025 805 815 805 810 2,236 181,116,000 84
17 Mar 2025 815 820 805 820 5,280 429,809,500 209
18 Mar 2025 820 820 785 800 7,293 584,239,500 205
19 Mar 2025 800 815 800 815 5,222 422,466,000 69
20 Mar 2025 815 835 805 825 4,242 348,809,500 123
21 Mar 2025 825 825 805 805 2,875 233,914,500 106
24 Mar 2025 815 820 785 800 4,141 328,035,000 190
25 Mar 2025 805 805 760 790 9,182 718,120,500 341
26 Mar 2025 790 815 770 815 8,493 673,569,000 209
27 Mar 2025 815 825 805 820 3,728 304,645,500 110
08 Apr 2025 795 795 760 775 17,743 1,376,741,500 413
09 Apr 2025 790 790 780 780 1,637 128,158,000 118
10 Apr 2025 800 805 785 800 9,374 749,708,000 130
11 Apr 2025 790 800 790 795 7,525 601,282,500 84
14 Apr 2025 800 820 790 815 19,741 1,590,218,500 328
15 Apr 2025 815 820 810 820 5,802 472,944,500 145
16 Apr 2025 810 820 800 810 5,963 483,328,000 152
17 Apr 2025 810 840 810 835 5,653 466,842,500 157
21 Apr 2025 840 845 825 840 2,987 250,754,000 197
22 Apr 2025 840 855 840 850 2,064 174,537,000 113
23 Apr 2025 850 855 845 850 2,794 237,624,000 87
24 Apr 2025 850 855 845 850 5,725 485,649,500 149
25 Apr 2025 850 870 850 865 4,617 394,123,500 173
28 Apr 2025 870 885 860 870 8,103 707,221,000 298
29 Apr 2025 875 875 845 850 24,436 2,083,006,000 624
30 Apr 2025 870 885 870 875 26,764 2,344,877,500 419
02 May 2025 880 890 875 885 16,954 1,498,787,500 286
05 May 2025 885 900 885 890 12,081 1,080,849,000 399
06 May 2025 890 895 880 885 8,936 791,929,500 304
07 May 2025 890 900 885 895 17,780 1,582,768,500 412
08 May 2025 850 855 845 845 18,942 1,607,898,000 560
09 May 2025 850 850 840 850 8,380 708,325,000 205
14 May 2025 850 880 835 870 27,554 2,375,286,000 323
15 May 2025 870 870 855 855 3,983 343,174,000 182
16 May 2025 855 865 835 855 4,397 373,428,500 235
19 May 2025 860 885 860 880 12,323 1,080,156,500 285
20 May 2025 880 915 875 880 11,387 1,019,774,000 348
21 May 2025 890 900 880 900 4,262 379,771,500 177
22 May 2025 900 910 880 900 4,707 419,238,500 213
23 May 2025 900 900 880 895 1,733 154,733,500 140
26 May 2025 895 895 875 890 3,517 311,770,000 181
27 May 2025 890 895 885 895 2,873 255,196,000 107
28 May 2025 895 910 895 900 7,379 665,121,000 167
02 Jun 2025 900 900 875 890 10,524 928,938,000 296
03 Jun 2025 890 890 875 875 1,968 172,871,500 130
04 Jun 2025 885 890 875 890 4,064 357,574,000 110
05 Jun 2025 885 910 880 905 8,391 751,133,500 226
10 Jun 2025 900 940 895 930 22,339 2,042,083,500 502
11 Jun 2025 930 930 905 925 6,574 604,251,000 228
12 Jun 2025 930 930 915 925 1,685 155,028,000 107
13 Jun 2025 920 930 905 930 16,835 1,543,219,000 232
16 Jun 2025 920 935 910 930 7,575 701,243,000 157
17 Jun 2025 930 935 915 915 10,280 945,934,500 148
18 Jun 2025 920 935 915 935 5,781 537,505,000 177
19 Jun 2025 935 950 905 910 13,248 1,217,530,000 316
20 Jun 2025 905 910 895 900 5,214 468,498,000 160
23 Jun 2025 895 895 850 880 9,201 806,965,500 216
24 Jun 2025 880 900 880 885 1,902 169,912,500 81
25 Jun 2025 890 905 890 905 10,552 949,127,000 93
26 Jun 2025 905 905 895 905 2,700 243,984,000 66
30 Jun 2025 910 915 900 905 3,121 283,283,500 107
01 Jul 2025 905 915 895 900 4,714 425,795,000 190
02 Jul 2025 900 910 885 890 12,071 1,080,160,000 170
03 Jul 2025 890 890 885 890 15,939 1,415,322,000 112
04 Jul 2025 890 900 875 880 15,439 1,364,611,500 166
07 Jul 2025 880 890 880 880 11,978 1,055,920,500 96
08 Jul 2025 880 895 875 895 6,435 567,791,500 104
09 Jul 2025 895 900 880 895 3,562 317,099,000 182
10 Jul 2025 895 900 885 895 6,381 570,295,000 219
11 Jul 2025 900 900 890 895 2,330 208,474,000 154
15 Jul 2025 890 895 885 890 1,628 144,831,000 95
16 Jul 2025 890 900 885 890 3,786 339,425,500 133
17 Jul 2025 895 905 885 900 6,300 563,948,000 167
18 Jul 2025 895 900 890 900 7,449 666,169,500 162
21 Jul 2025 900 905 885 895 6,634 593,317,500 194
22 Jul 2025 900 900 890 890 6,443 575,740,000 131
23 Jul 2025 885 900 885 900 5,688 508,286,500 122
24 Jul 2025 900 915 895 910 9,427 855,096,000 224
25 Jul 2025 915 935 910 925 8,160 755,513,500 277
28 Jul 2025 930 945 925 945 5,946 555,999,000 240
29 Jul 2025 945 945 930 940 3,695 346,712,500 183
30 Jul 2025 955 1,030 955 1,030 71,244 7,045,550,000 1,082
31 Jul 2025 1,030 1,090 1,030 1,065 44,924 4,792,725,500 975
01 Aug 2025 1,065 1,140 1,065 1,090 39,901 4,379,114,500 975
04 Aug 2025 1,090 1,150 1,090 1,120 33,659 3,799,149,000 973
05 Aug 2025 1,130 1,130 1,065 1,100 29,294 3,226,513,000 1,345
06 Aug 2025 1,100 1,110 1,070 1,105 11,963 1,305,087,000 446
07 Aug 2025 1,105 1,120 1,075 1,090 8,204 894,198,500 371
08 Aug 2025 1,080 1,085 1,055 1,065 8,468 902,325,500 372
11 Aug 2025 1,065 1,085 1,045 1,080 11,245 1,194,346,000 409
12 Aug 2025 1,085 1,090 1,050 1,070 18,206 1,942,012,500 450
13 Aug 2025 1,070 1,100 1,055 1,090 11,051 1,198,946,500 268
14 Aug 2025 1,090 1,090 1,045 1,075 6,214 664,020,500 214
15 Aug 2025 1,075 1,080 1,055 1,070 7,477 798,327,500 190
19 Aug 2025 1,070 1,105 1,050 1,080 11,774 1,276,021,500 492
20 Aug 2025 1,080 1,080 1,060 1,070 9,639 1,028,748,000 368

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ASGR : 50 IDR) 07 May 2025 09 May 2025 27 May 2025 Active
Proxy Voting   - 26 Mar 2025 28 Apr 2025 Active
Cash Dividend (1 ASGR : 19 IDR) 15 Oct 2024 17 Oct 2024 24 Oct 2024 Active
Cash Dividend (1 ASGR : 34 IDR) 02 May 2024 06 May 2024 22 May 2024 Active
Proxy Voting   - 28 Mar 2024 23 Apr 2024 Active
Cash Dividend (1 ASGR : 13 IDR) 16 Oct 2023 18 Oct 2023 24 Oct 2023 Active
Cash Dividend (1 ASGR : 21 IDR) 12 Apr 2023 14 Apr 2023 05 May 2023 Active
Proxy Voting   - 09 Mar 2023 03 Apr 2023 Active
Cash Dividend (1 ASGR : 8 IDR) 17 Oct 2022 19 Oct 2022 24 Oct 2022 Active
Cash Dividend (1 ASGR : 19 IDR) 22 Apr 2022 26 Apr 2022 13 May 2022 Active
Proxy Voting   - 21 Mar 2022 13 Apr 2022 Active
Cash Dividend (1 ASGR : 7 IDR) 14 Oct 2021 18 Oct 2021 22 Oct 2021 Active
Cash Dividend (1 ASGR : 9 IDR) 22 Apr 2021 26 Apr 2021 11 May 2021 Active
Proxy Voting   - 22 Mar 2021 14 Apr 2021 Active
Cash Dividend (1 ASGR : 5 IDR) 16 Oct 2020 20 Oct 2020 Active
Cash Dividend (1 ASGR : 49 IDR) 22 Jun 2020 06 Jul 2020 Cancelled
Proxy Voting   - 18 May 2020 10 Jun 2020 Active
Proxy Voting   - 16 Mar 2020 08 Apr 2020 Cancelled
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online