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 14 Oct 2024
100.00% Scripless = 683,805,725.000
Local Percentage
97.91%
Foreign Percentage
2.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
02 Apr 2024 0 145 145 145 323 4,683,500 17
03 Apr 2024 0 145 145 145 646 9,367,000 21
04 Apr 2024 0 145 145 145 81 1,174,500 7
05 Apr 2024 0 146 145 145 33 478,600 9
17 Apr 2024 0 149 145 149 14,157 209,007,600 260
18 Apr 2024 0 154 149 151 38,141 576,516,300 555
19 Apr 2024 0 151 144 144 67,873 991,049,600 606
23 Apr 2024 0 146 133 146 134,163 1,834,663,100 1,036
24 Apr 2024 0 159 145 158 78,794 1,208,701,300 1,418
25 Apr 2024 0 171 157 171 77,289 1,266,647,800 1,149
26 Apr 2024 0 178 166 178 65,432 1,122,770,000 1,020
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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