Efek Terdaftar

ANDALAN SAKTI PRIMAINDO Tbk, PT

Security name
ANDALAN SAKTI PRIMAINDO Tbk
Issuer
ANDALAN SAKTI PRIMAINDO Tbk, PT
ISIN Code
ID1000154602
Short Code
ASPI
Type
Saham Biasa
Listing Date
17 Februari 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
330,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
683,810,725 (Total)
As of 28 Mar 2024
100.00% Scripless = 683,805,725.000
Local Percentage
98.77%
Foreign Percentage
1.23%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 113 106 113 3,644 40,122,000 113
04 Apr 2023 0 117 110 113 9,585 108,582,000 259
05 Apr 2023 0 120 111 115 6,470 74,870,600 264
10 Apr 2023 0 119 112 114 3,478 40,208,200 150
11 Apr 2023 0 121 110 118 9,284 108,433,400 207
12 Apr 2023 0 124 118 123 11,772 143,006,200 306
13 Apr 2023 0 124 120 121 3,706 45,238,300 103
14 Apr 2023 0 122 117 119 1,794 21,325,500 57
17 Apr 2023 0 119 114 117 1,200 13,886,200 42
18 Apr 2023 0 114 112 112 3,272 36,833,400 58
26 Apr 2023 0 116 112 114 3,156 36,144,900 34
27 Apr 2023 0 114 112 114 1,127 12,774,100 51
28 Apr 2023 0 116 112 115 7,159 82,318,100 23
02 May 2023 0 121 112 116 3,888 45,350,800 212
02 May 2023 0 121 112 116 3,888 45,350,800 212
02 May 2023 0 121 112 116 3,888 45,350,800 212
02 May 2023 0 121 112 116 3,888 45,350,800 212
03 May 2023 0 115 110 111 2,396 26,760,500 62
04 May 2023 0 113 109 112 291,882 3,268,838,700 88
05 May 2023 0 118 109 110 9,925 111,437,000 161
09 May 2023 0 113 108 109 338,394 3,688,436,600 98
10 May 2023 0 113 108 113 1,686 18,408,800 31
11 May 2023 0 114 110 112 1,619 17,844,800 42
12 May 2023 0 112 109 109 2,856 31,504,600 24
17 May 2023 0 113 108 108 2,196 24,014,600 38
19 May 2023 0 118 108 118 12,039 138,202,100 207
22 May 2023 0 126 113 125 15,501 190,728,900 266
23 May 2023 0 133 119 127 28,601 362,701,200 421
24 May 2023 0 139 125 132 33,658 452,753,700 342
25 May 2023 0 137 127 131 1,962 26,034,200 87
26 May 2023 0 146 129 141 19,274 268,856,700 398
29 May 2023 0 150 141 147 22,183 322,850,400 208
30 May 2023 0 166 145 165 59,313 941,194,900 893
31 May 2023 0 174 160 173 30,312 514,423,100 721
05 Jun 2023 0 176 158 167 16,773 279,536,300 252
06 Jun 2023 0 172 159 159 9,293 150,563,800 118
07 Jun 2023 0 159 148 151 18,141 276,318,800 209
08 Jun 2023 0 157 145 157 3,547 53,363,500 92
09 Jun 2023 0 170 158 170 37,620 621,627,200 554
12 Jun 2023 0 174 163 165 22,606 379,542,400 239
13 Jun 2023 0 170 160 164 13,614 223,406,700 118
14 Jun 2023 0 168 157 158 16,705 266,782,400 131
15 Jun 2023 0 163 152 162 15,324 238,219,400 182
19 Jun 2023 0 169 157 168 11,731 194,843,800 111
20 Jun 2023 0 172 160 161 5,934 98,120,900 186
21 Jun 2023 0 174 161 168 27,008 457,311,800 323
22 Jun 2023 0 192 168 184 46,704 843,356,500 505
23 Jun 2023 0 212 185 199 98,905 1,993,743,300 1,911
26 Jun 2023 0 220 183 208 54,329 1,123,854,600 1,246
27 Jun 2023 0 236 208 236 60,392 1,366,230,600 1,336
03 Jul 2023 0 250 232 248 29,720 724,494,400 640
04 Jul 2023 0 252 230 246 23,907 574,465,200 444
06 Jul 2023 0 278 238 276 99,482 2,658,683,200 1,153
07 Jul 2023 0 276 254 260 53,059 1,398,132,800 620
10 Jul 2023 0 270 246 252 69,764 1,812,671,000 605
11 Jul 2023 0 266 248 264 58,628 1,521,478,600 651
12 Jul 2023 0 264 258 260 31,113 810,501,800 261
13 Jul 2023 0 272 258 266 65,905 1,750,996,000 674
14 Jul 2023 0 274 264 272 50,226 1,358,067,000 697
17 Jul 2023 0 300 270 300 205,389 5,964,498,400 2,548
18 Jul 2023 0 302 288 298 120,757 3,592,778,200 1,106
20 Jul 2023 0 306 296 306 123,216 3,721,789,600 970
21 Jul 2023 0 308 300 300 36,003 1,095,771,800 397
24 Jul 2023 0 302 290 296 58,279 1,729,569,400 451
25 Jul 2023 0 306 294 296 78,669 2,367,527,800 924
26 Jul 2023 0 310 292 304 136,344 4,119,963,400 1,131
27 Jul 2023 0 314 304 312 51,925 1,608,354,600 583
28 Jul 2023 0 314 308 312 15,466 480,683,200 210
31 Jul 2023 0 312 306 308 21,185 652,117,400 206
01 Aug 2023 0 324 308 324 192,362 6,109,739,000 1,652
02 Aug 2023 0 328 316 318 83,865 2,711,440,000 716
03 Aug 2023 0 324 312 316 75,496 2,411,129,000 719
04 Aug 2023 0 334 312 334 179,513 5,826,414,000 1,552
07 Aug 2023 0 358 334 358 169,588 5,886,233,400 1,812
08 Aug 2023 0 364 354 358 37,230 1,337,603,800 641
09 Aug 2023 0 370 354 370 83,647 3,048,154,400 970
10 Aug 2023 0 382 368 382 82,988 3,126,085,800 966
11 Aug 2023 0 384 374 380 48,802 1,846,530,800 592
14 Aug 2023 0 388 378 384 65,580 2,511,852,400 730
15 Aug 2023 0 386 378 380 45,275 1,726,353,200 473
16 Aug 2023 0 382 370 374 63,331 2,385,881,600 655
18 Aug 2023 0 380 374 374 21,484 809,432,200 231
22 Aug 2023 0 380 376 378 20,615 776,179,800 276
23 Aug 2023 0 392 378 390 86,453 3,342,098,400 1,076
24 Aug 2023 0 408 384 408 152,452 6,064,583,600 1,771
25 Aug 2023 0 416 404 406 65,604 2,690,265,800 909
28 Aug 2023 0 422 402 416 107,889 4,462,160,800 1,468
29 Aug 2023 0 422 416 416 53,337 2,234,488,400 598
30 Aug 2023 0 426 414 426 66,418 2,795,609,000 781
31 Aug 2023 0 434 426 426 50,940 2,188,098,600 688
01 Sep 2023 0 434 422 430 54,541 2,344,667,600 685
04 Sep 2023 0 434 426 434 72,256 3,106,505,400 740
05 Sep 2023 0 436 432 434 14,023 608,743,800 183
06 Sep 2023 0 444 430 444 66,640 2,927,026,200 835
07 Sep 2023 0 452 444 448 50,141 2,247,536,400 818
08 Sep 2023 0 458 448 454 56,014 2,531,458,800 796
11 Sep 2023 0 460 452 456 52,894 2,415,210,800 508
12 Sep 2023 0 476 454 470 167,187 7,766,102,800 2,197
13 Sep 2023 0 474 464 464 33,827 1,584,752,600 457
14 Sep 2023 0 468 448 448 86,583 3,993,368,600 970
15 Sep 2023 0 454 438 446 46,011 2,054,071,800 650
18 Sep 2023 0 446 442 444 5,631 250,075,600 124
19 Sep 2023 0 450 440 442 47,947 2,134,816,800 582
20 Sep 2023 0 444 440 442 31,190 1,380,114,800 351
21 Sep 2023 0 440 438 438 5,523 242,509,800 95
22 Sep 2023 0 440 434 434 9,752 424,818,600 112
25 Sep 2023 0 434 416 424 57,327 2,439,152,800 648
26 Sep 2023 0 424 406 406 35,791 1,480,011,800 500
27 Sep 2023 0 402 386 388 39,984 1,565,444,200 420
29 Sep 2023 0 434 384 434 150,623 6,193,762,200 1,884
02 Oct 2023 0 446 408 444 125,633 5,431,152,600 1,689
03 Oct 2023 0 458 428 456 115,359 5,148,311,000 1,453
04 Oct 2023 0 458 452 456 34,094 1,555,176,000 462
05 Oct 2023 0 456 452 454 6,399 289,914,200 98
06 Oct 2023 0 456 444 444 14,405 644,127,400 200
09 Oct 2023 0 450 428 448 64,426 2,840,093,800 684
10 Oct 2023 0 460 438 460 63,873 2,880,402,800 669
11 Oct 2023 0 464 458 464 31,091 1,437,106,800 338
16 Oct 2023 0 464 462 464 4,398 204,004,400 58
18 Oct 2023 0 492 446 488 147,551 7,003,376,200 1,814
19 Oct 2023 0 488 366 366 23,886 913,255,800 257
20 Oct 2023 0 348 276 276 5,014 138,520,600 131
23 Oct 2023 0 264 248 258 31,121 793,365,400 609
24 Oct 2023 0 262 256 260 6,296 162,794,200 121
25 Oct 2023 0 260 252 258 3,310 84,148,000 100
30 Oct 2023 0 256 246 252 1,310 32,714,600 48
31 Oct 2023 0 254 234 254 14,972 363,504,400 261
03 Nov 2023 0 256 252 254 38 966,600 9
07 Nov 2023 0 254 250 254 310 7,797,400 20
08 Nov 2023 0 254 248 252 1,336 33,400,400 41
10 Nov 2023 0 254 224 232 26,733 630,875,600 429
20 Nov 2023 0 230 228 228 560 12,769,000 24
21 Nov 2023 0 230 228 228 342 7,802,600 22
22 Nov 2023 0 230 228 228 245 5,590,000 17
23 Nov 2023 0 230 228 228 446 10,172,200 21
24 Nov 2023 0 228 228 228 78 1,778,400 9
27 Nov 2023 0 228 228 228 221 5,038,800 12
29 Nov 2023 0 216 199 200 11,738 243,203,400 128
30 Nov 2023 0 200 200 200 1,383 27,660,000 29
01 Dec 2023 0 200 189 189 22,111 428,583,000 362
04 Dec 2023 0 191 188 190 2,904 55,054,500 85
05 Dec 2023 0 191 175 175 19,449 354,256,200 382
07 Dec 2023 0 177 154 155 29,086 482,056,900 580
11 Dec 2023 0 156 147 147 10,332 156,427,800 205
12 Dec 2023 0 148 144 144 6,897 100,817,200 132
13 Dec 2023 0 145 141 141 247,699 3,540,878,100 709
14 Dec 2023 0 146 141 142 208,116 2,989,864,500 743
15 Dec 2023 0 145 141 142 384,742 5,521,138,000 977
18 Dec 2023 0 145 140 142 255,615 3,622,613,200 940
19 Dec 2023 0 142 140 140 3,155 44,536,500 95
29 Dec 2023 0 139 136 138 2,907 39,841,800 72
02 Jan 2024 0 138 137 137 825 11,325,400 36
03 Jan 2024 0 152 137 151 197,060 2,919,409,100 1,232
04 Jan 2024 0 158 137 140 342,165 5,179,948,400 2,383
05 Jan 2024 0 140 137 138 5,452 75,314,500 171
08 Jan 2024 0 140 138 139 6,477 89,949,100 148
10 Jan 2024 0 135 128 134 13,164 172,868,500 276
16 Jan 2024 0 141 134 141 14,035 194,081,800 349
18 Jan 2024 0 142 141 142 2,444 34,631,000 60
22 Jan 2024 0 142 140 142 3,344 47,349,800 104
23 Jan 2024 0 142 141 141 719 10,146,300 35
29 Jan 2024 0 140 139 139 238 3,309,400 9
07 Feb 2024 0 139 139 139 5 69,500 3
15 Feb 2024 0 145 144 144 213 3,074,900 25
16 Feb 2024 0 144 143 144 1,442 20,764,400 44
19 Feb 2024 0 144 143 143 93 1,330,400 11
20 Feb 2024 0 143 143 143 233 3,331,900 12
26 Feb 2024 0 144 143 144 501 7,164,400 8
27 Feb 2024 0 143 143 143 81 1,158,300 4
29 Feb 2024 0 143 142 143 34 483,300 6
04 Mar 2024 0 143 142 142 3 42,700 3
05 Mar 2024 0 143 142 142 35 497,400 9
07 Mar 2024 0 143 142 142 10 142,600 8
08 Mar 2024 0 142 142 142 232 3,294,400 15
13 Mar 2024 0 142 142 142 1 14,200 1
14 Mar 2024 0 142 142 142 45 639,000 11
15 Mar 2024 0 143 142 143 41 585,900 7
18 Mar 2024 0 143 142 142 62 886,400 3
19 Mar 2024 0 142 142 142 90 1,278,000 4
20 Mar 2024 0 142 141 142 7,384 104,852,600 44
21 Mar 2024 0 150 142 147 94,256 1,380,039,600 859
25 Mar 2024 0 147 146 146 1,137 16,600,300 46
26 Mar 2024 0 153 146 148 130,441 1,950,197,600 797
28 Mar 2024 0 146 145 145 1,193 17,298,600 37

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 May 2023 12 Jun 2023 Active
Proxy Voting   - 28 Jun 2022 21 Jul 2022 Active
Proxy Voting   - 05 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 26 Mar 2020 20 Apr 2020 Active