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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
29 Apr 2024 0 178 168 172 166,741 2,855,023,600 1,322
30 Apr 2024 0 190 166 187 224,970 4,019,732,400 2,771
02 May 2024 0 196 186 196 92,754 1,787,848,800 1,384
03 May 2024 0 197 189 191 57,817 1,104,080,500 812
06 May 2024 0 193 184 185 52,620 988,526,300 982
07 May 2024 0 197 180 192 178,520 3,366,404,300 2,142
08 May 2024 0 193 186 190 60,126 1,142,194,900 774
13 May 2024 0 208 187 206 154,110 3,047,385,300 2,009
14 May 2024 0 208 199 199 66,677 1,355,661,800 927
15 May 2024 0 199 194 194 53,900 1,057,945,300 500
16 May 2024 0 194 191 191 25,330 486,461,200 395
17 May 2024 0 195 187 195 68,212 1,300,186,600 802
20 May 2024 0 204 195 204 70,948 1,406,544,200 1,045
21 May 2024 0 204 198 200 49,844 998,939,500 668
22 May 2024 0 206 197 204 44,548 897,577,900 623
28 May 2024 0 214 202 210 54,299 1,138,055,600 634
29 May 2024 0 214 206 208 57,222 1,197,846,600 591
31 May 2024 0 210 200 204 52,886 1,085,339,000 686
03 Jun 2024 0 216 200 216 96,680 2,029,190,800 1,234
05 Jun 2024 0 226 216 224 55,702 1,240,474,400 860
06 Jun 2024 0 238 224 232 85,155 1,973,816,600 970
07 Jun 2024 0 244 232 236 77,215 1,838,747,000 921
10 Jun 2024 0 236 222 224 49,644 1,137,241,600 680
12 Jun 2024 0 230 216 230 74,451 1,669,144,600 943
13 Jun 2024 0 244 230 244 118,727 2,851,834,000 1,215
14 Jun 2024 0 252 240 240 92,357 2,273,578,800 1,214
19 Jun 2024 0 250 232 248 74,796 1,807,373,200 1,037
20 Jun 2024 0 264 250 264 107,345 2,764,689,600 1,415
21 Jun 2024 0 270 260 260 81,921 2,166,908,800 817
24 Jun 2024 0 264 256 258 53,305 1,383,651,400 687
25 Jun 2024 0 260 250 254 55,214 1,400,520,400 774
26 Jun 2024 0 272 254 270 110,875 2,922,522,800 1,407
27 Jun 2024 0 274 264 266 60,735 1,628,563,400 688
28 Jun 2024 0 270 260 262 52,802 1,399,061,200 730
01 Jul 2024 0 266 260 260 57,803 1,518,567,200 631
02 Jul 2024 0 284 254 284 234,142 6,327,301,600 2,543
03 Jul 2024 0 286 278 280 47,432 1,334,443,600 622
04 Jul 2024 0 292 278 290 89,504 2,556,824,800 1,064
05 Jul 2024 0 300 288 292 96,095 2,833,982,200 883
08 Jul 2024 0 296 282 282 74,211 2,145,299,200 741
09 Jul 2024 0 286 278 280 48,559 1,369,789,400 617
10 Jul 2024 0 288 278 286 48,593 1,378,307,000 584
12 Jul 2024 0 300 286 288 95,046 2,793,198,200 753
15 Jul 2024 0 292 284 286 88,195 2,539,623,400 618
16 Jul 2024 0 288 282 282 52,047 1,481,363,600 695
17 Jul 2024 0 288 280 282 59,022 1,680,811,200 798
18 Jul 2024 0 286 266 272 76,559 2,116,407,200 984
19 Jul 2024 0 284 268 282 61,608 1,709,518,400 782
22 Jul 2024 0 302 282 302 90,951 2,672,101,200 1,135
23 Jul 2024 0 310 302 306 90,304 2,771,442,600 903
24 Jul 2024 0 320 304 312 92,676 2,912,559,200 983
26 Jul 2024 0 318 304 316 76,783 2,397,956,200 867
29 Jul 2024 0 330 316 328 86,526 2,799,611,400 1,051
30 Jul 2024 0 334 322 332 54,498 1,797,995,600 701
31 Jul 2024 0 338 328 338 46,103 1,543,831,400 659
01 Aug 2024 0 340 326 330 55,792 1,857,732,400 635
02 Aug 2024 0 342 326 326 66,717 2,235,851,800 659
05 Aug 2024 0 330 316 326 89,680 2,914,308,800 967
06 Aug 2024 0 346 322 346 156,901 5,302,178,000 1,664
07 Aug 2024 0 350 338 342 103,383 3,543,625,000 1,303
08 Aug 2024 0 348 338 338 89,589 3,069,133,400 1,168
09 Aug 2024 0 346 336 336 59,392 2,027,099,800 597
12 Aug 2024 338 338 326 332 63,765 2,122,111,800 718
13 Aug 2024 330 350 330 344 106,000 3,613,644,200 1,064
14 Aug 2024 344 374 344 374 249,742 8,977,748,600 2,176
15 Aug 2024 376 378 354 356 105,098 3,850,002,600 1,125
16 Aug 2024 356 374 350 372 153,235 5,591,792,600 1,336
19 Aug 2024 372 376 360 364 82,450 3,037,313,000 759
20 Aug 2024 364 376 350 374 172,845 6,326,472,400 1,416
21 Aug 2024 374 376 368 372 46,002 1,709,852,800 599
22 Aug 2024 372 388 362 386 156,633 5,880,994,200 1,755
26 Aug 2024 410 420 408 418 131,953 5,486,187,400 1,203
27 Aug 2024 418 440 414 440 249,293 10,667,864,800 2,715
28 Aug 2024 442 458 438 454 214,019 9,643,057,000 1,953
29 Aug 2024 452 458 442 450 124,087 5,608,985,600 1,281
26 Sep 2024 304 304 272 272 166,893 4,745,728,600 1,830
27 Sep 2024 270 278 268 276 32,208 878,695,400 355
30 Sep 2024 274 286 264 278 192,320 5,352,792,000 1,318
01 Oct 2024 280 284 276 278 45,699 1,279,784,600 393
02 Oct 2024 278 282 274 276 41,895 1,169,110,200 395
03 Oct 2024 276 280 272 272 27,244 755,822,800 298
04 Oct 2024 270 274 270 274 11,068 301,712,000 156
07 Oct 2024 272 278 272 274 41,924 1,153,042,600 435
08 Oct 2024 274 274 272 274 136,625 3,743,476,800 567
09 Oct 2024 276 278 272 276 109,544 3,022,813,400 497
10 Oct 2024 278 278 276 278 32,110 887,933,600 459
11 Oct 2024 278 280 278 278 19,240 536,185,600 291
14 Oct 2024 278 280 278 278 28,139 783,451,800 335
15 Oct 2024 278 278 276 276 2,532 69,914,400 55
16 Oct 2024 276 276 272 272 3,135 85,912,400 69
17 Oct 2024 270 272 270 272 1,054 28,513,000 45
18 Oct 2024 272 272 270 270 2,427 65,556,800 81
21 Oct 2024 270 280 268 280 45,930 1,268,616,800 724
22 Oct 2024 282 286 272 274 5,640 156,370,600 107
23 Oct 2024 272 274 270 274 4,087 111,130,800 85
24 Oct 2024 270 274 270 272 1,009 27,341,000 24
25 Oct 2024 270 270 268 268 1,955 52,470,000 63
28 Oct 2024 266 266 260 262 6,900 181,198,400 151
29 Oct 2024 262 268 256 258 39,766 1,047,390,600 701
30 Oct 2024 258 258 254 254 481 12,240,200 34
31 Oct 2024 256 256 199 200 82,254 1,799,114,100 1,531
01 Nov 2024 206 208 192 197 31,425 621,002,000 624
04 Nov 2024 197 199 193 193 41,492 811,442,300 604
05 Nov 2024 194 194 188 192 44,486 848,827,600 639
06 Nov 2024 193 193 186 188 36,788 696,071,900 454
07 Nov 2024 188 189 185 189 28,779 539,283,600 452
08 Nov 2024 190 191 185 191 47,857 897,569,600 603
11 Nov 2024 192 194 188 193 28,897 552,953,800 564
12 Nov 2024 192 193 190 191 25,962 495,596,700 357
13 Nov 2024 190 192 188 191 31,679 604,271,300 413
14 Nov 2024 190 191 187 187 26,952 510,018,400 342
15 Nov 2024 186 189 184 187 26,037 486,845,200 314
18 Nov 2024 186 189 184 188 23,319 433,939,000 340
19 Nov 2024 188 192 185 192 32,100 607,146,600 500
20 Nov 2024 191 198 191 198 40,198 786,530,200 525
21 Nov 2024 197 202 196 200 51,126 1,020,550,800 573
22 Nov 2024 202 204 190 192 138,318 2,739,646,200 1,236
25 Nov 2024 191 193 190 192 21,867 419,835,300 282
26 Nov 2024 191 194 180 181 64,273 1,200,693,600 606
28 Nov 2024 180 182 168 172 40,725 716,929,900 486
29 Nov 2024 171 177 170 175 43,489 754,897,500 681
02 Dec 2024 174 177 159 160 67,410 1,131,447,000 641
03 Dec 2024 159 164 159 162 39,102 635,075,200 441
04 Dec 2024 162 165 158 160 211,448 3,372,176,200 791
05 Dec 2024 159 161 155 158 148,775 2,350,094,100 925
06 Dec 2024 157 159 150 152 214,383 3,301,173,100 1,120
09 Dec 2024 152 154 143 145 199,146 2,922,526,800 1,091
10 Dec 2024 144 146 140 142 134,097 1,907,839,000 490
11 Dec 2024 142 144 140 140 150,066 2,115,860,300 604
12 Dec 2024 140 141 132 135 206,114 2,761,855,000 653
13 Dec 2024 134 136 132 135 207,160 2,762,339,700 442
16 Dec 2024 134 135 132 134 159,713 2,126,395,500 365
17 Dec 2024 134 135 132 134 129,730 1,717,620,900 278
18 Dec 2024 133 137 133 135 18,198 247,204,600 296
19 Dec 2024 135 136 133 134 14,733 197,771,600 227
20 Dec 2024 134 137 133 136 15,050 203,516,400 281
23 Dec 2024 135 140 135 136 22,495 308,416,000 346
24 Dec 2024 136 136 134 134 7,233 97,759,600 146
27 Dec 2024 133 133 132 132 11,340 149,971,700 159
30 Dec 2024 133 133 130 132 7,696 100,627,700 141
02 Jan 2025 133 133 132 132 5,223 69,181,200 95
03 Jan 2025 132 135 131 133 7,391 98,640,100 186
06 Jan 2025 134 134 132 132 734 9,739,100 20
07 Jan 2025 133 133 131 131 2,809 37,008,200 33
08 Jan 2025 132 132 129 130 2,083 27,084,800 54
09 Jan 2025 130 132 129 131 8,987 117,394,700 90
10 Jan 2025 131 131 130 130 1,046 13,608,100 35
13 Jan 2025 130 131 129 130 650 8,421,800 35
14 Jan 2025 130 131 129 131 853 11,078,600 17
15 Jan 2025 131 131 125 126 12,609 161,035,700 316
16 Jan 2025 125 125 121 123 8,417 103,529,600 200
17 Jan 2025 122 124 122 122 441 5,385,200 40
20 Jan 2025 123 123 121 122 348 4,226,600 23
21 Jan 2025 122 122 120 121 4,466 53,762,000 101
22 Jan 2025 122 122 120 120 1,833 22,115,100 67
23 Jan 2025 121 122 120 120 298 3,612,900 27
24 Jan 2025 120 121 120 120 1,276 15,327,500 25
30 Jan 2025 121 121 120 120 158 1,906,200 18
31 Jan 2025 121 121 120 120 195 2,340,600 11
03 Feb 2025 120 123 120 122 1,909 23,222,000 87
04 Feb 2025 122 123 121 123 656 7,980,700 25
05 Feb 2025 123 166 123 139 542,790 8,631,850,600 6,986
06 Feb 2025 141 146 124 130 214,744 2,890,691,800 3,315
07 Feb 2025 131 131 120 120 51,447 627,300,700 794
10 Feb 2025 120 125 110 110 25,591 295,784,200 690
11 Feb 2025 110 118 105 107 9,544 105,553,500 392
12 Feb 2025 108 120 102 115 49,247 556,133,600 1,177
13 Feb 2025 116 116 110 113 1,683 18,670,200 141
14 Feb 2025 115 115 106 107 4,302 46,601,900 174
17 Feb 2025 108 109 106 108 1,353 14,529,200 79
18 Feb 2025 108 111 106 108 3,143 34,013,800 99
19 Feb 2025 108 109 105 109 4,646 49,820,700 111
20 Feb 2025 109 116 107 112 11,010 123,780,500 321
21 Feb 2025 112 120 112 117 48,538 561,492,600 648
24 Feb 2025 117 122 114 114 90,351 1,078,547,700 916
25 Feb 2025 115 115 109 114 8,767 97,248,500 237
26 Feb 2025 112 117 112 116 8,558 97,791,700 213
27 Feb 2025 116 116 113 113 2,054 23,322,800 61
28 Feb 2025 111 116 111 114 2,201 24,689,300 70
03 Mar 2025 115 119 114 119 9,565 111,884,600 181
04 Mar 2025 119 160 119 145 267,997 3,894,093,500 5,070
05 Mar 2025 150 195 149 195 340,227 6,049,433,000 5,458
06 Mar 2025 216 262 212 248 197,734 4,819,603,800 3,932
07 Mar 2025 248 300 190 278 317,882 8,582,857,100 5,585
10 Mar 2025 290 332 210 250 308,145 8,069,946,200 6,441
11 Mar 2025 240 246 228 234 41,780 989,565,000 829
12 Mar 2025 240 250 198 216 33,132 732,056,700 1,019
13 Mar 2025 214 236 210 220 19,868 433,428,400 650
14 Mar 2025 224 224 193 196 17,956 364,327,600 462
17 Mar 2025 196 202 160 189 71,160 1,254,941,700 1,106
18 Mar 2025 189 189 141 177 17,867 304,989,700 496
19 Mar 2025 177 192 172 179 13,614 247,148,700 455
20 Mar 2025 179 214 175 196 31,785 630,326,800 1,325
21 Mar 2025 196 208 182 188 12,564 243,933,200 404
24 Mar 2025 189 189 148 166 15,201 253,202,600 551
25 Mar 2025 165 173 154 162 1,767 28,877,500 94
26 Mar 2025 167 200 150 179 20,912 378,840,800 502
27 Mar 2025 185 185 175 178 4,727 85,909,400 140
08 Apr 2025 175 175 153 157 5,217 82,973,800 242
09 Apr 2025 157 162 152 154 1,080 16,990,900 66
10 Apr 2025 154 188 150 169 10,854 187,827,500 278
11 Apr 2025 173 179 159 167 8,290 142,258,800 142
14 Apr 2025 167 177 163 167 8,923 150,259,500 128
15 Apr 2025 167 168 158 163 27,814 452,411,600 161
16 Apr 2025 163 165 156 157 33,268 529,589,300 225
17 Apr 2025 157 163 156 158 11,133 177,095,900 81
21 Apr 2025 158 163 155 159 9,260 147,767,900 103
22 Apr 2025 161 169 152 153 36,564 579,322,300 316
23 Apr 2025 155 157 151 155 24,400 376,245,200 190

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Apr 2025 21 May 2025 Active
Proxy Voting   - 13 May 2024 31 May 2024 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online