Efek Terdaftar

Alam Sutra Realty Tbk, PT

Security name
Alam Sutra Realty Tbk
Issuer
Alam Sutra Realty Tbk, PT
ISIN Code
ID1000108400
Short Code
ASRI
Type
Saham Biasa
Listing Date
18 Desember 2007
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
19,649,411,888.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
19,649,411,888 (Total)
As of 19 Nov 2019
84.82% Scripless = 16,666,961,888.000
Local Percentage
69.32%
Foreign Percentage
15.50%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Nov 2018 0 324 312 322 65,768 2,098,052,000 526
27 Nov 2018 0 324 314 314 67,833 2,153,111,200 557
28 Nov 2018 0 318 308 314 65,075 2,041,385,200 635
29 Nov 2018 0 330 316 330 188,920 6,157,784,000 1,349
30 Nov 2018 0 348 324 348 290,705 9,922,702,400 1,259
03 Dec 2018 0 356 348 356 226,499 7,951,049,200 1,592
04 Dec 2018 0 358 350 354 87,854 3,102,864,400 951
05 Dec 2018 0 352 340 352 165,417 5,764,420,600 947
06 Dec 2018 0 354 344 346 111,221 3,857,818,600 774
07 Dec 2018 0 352 344 348 96,188 3,351,928,000 801
10 Dec 2018 0 350 344 346 23,931 829,200,400 313
11 Dec 2018 0 348 330 342 93,874 3,200,308,000 603
12 Dec 2018 0 348 336 342 37,035 1,268,248,400 599
13 Dec 2018 0 350 344 350 86,228 2,998,611,800 885
14 Dec 2018 0 354 340 342 121,256 4,175,208,000 818
17 Dec 2018 0 346 334 338 79,624 2,693,558,000 726
18 Dec 2018 0 338 324 328 92,972 3,063,220,600 808
19 Dec 2018 0 338 328 338 53,306 1,785,945,000 687
20 Dec 2018 0 338 330 332 41,052 1,370,009,000 490
21 Dec 2018 0 336 318 318 146,742 4,738,131,600 976
26 Dec 2018 0 318 308 314 54,390 1,698,660,600 561
27 Dec 2018 0 320 312 312 53,115 1,674,293,000 694
28 Dec 2018 0 320 310 312 119,819 3,741,422,200 817
02 Jan 2019 0 318 308 310 53,563 1,666,189,400 734
03 Jan 2019 0 330 310 330 178,122 5,778,147,800 1,888
04 Jan 2019 0 334 326 328 155,912 5,147,499,000 1,145
07 Jan 2019 0 342 330 334 123,998 4,150,675,000 821
08 Jan 2019 0 340 330 332 86,983 2,918,973,400 730
09 Jan 2019 0 344 332 342 158,553 5,393,316,200 3,028
10 Jan 2019 0 350 342 346 178,273 6,190,629,800 1,604
11 Jan 2019 0 352 344 348 110,863 3,860,681,600 1,540
14 Jan 2019 0 352 342 342 55,878 1,923,171,800 817
15 Jan 2019 0 350 332 346 250,525 8,617,628,000 1,204
16 Jan 2019 0 354 346 350 169,961 5,955,158,600 932
17 Jan 2019 0 354 340 342 102,090 3,553,127,000 977
18 Jan 2019 0 346 338 338 50,766 1,725,100,400 582
21 Jan 2019 0 344 338 340 61,319 2,085,910,400 466
22 Jan 2019 0 340 334 338 80,025 2,700,105,600 658
23 Jan 2019 0 348 338 342 151,878 5,228,546,800 1,115
24 Jan 2019 0 354 344 348 235,708 8,268,030,000 1,247
25 Jan 2019 0 374 352 368 519,326 18,941,981,400 2,727
28 Jan 2019 0 376 350 354 307,737 11,149,351,400 2,225
29 Jan 2019 0 362 350 356 125,272 4,463,287,600 966
30 Jan 2019 0 360 340 358 183,703 6,449,112,800 1,250
31 Jan 2019 0 366 354 356 214,959 7,727,737,600 1,523
01 Feb 2019 0 362 356 356 80,526 2,885,206,000 707
04 Feb 2019 0 360 346 350 116,881 4,095,410,000 1,009
06 Feb 2019 0 366 348 366 205,381 7,400,175,800 1,626
07 Feb 2019 0 376 364 370 275,285 10,249,348,600 1,786
08 Feb 2019 0 372 354 360 128,699 4,681,576,800 1,005
11 Feb 2019 0 364 350 352 110,554 3,919,810,200 842
12 Feb 2019 0 356 332 342 236,988 8,079,731,000 1,655
13 Feb 2019 0 346 340 344 52,591 1,804,277,200 560
14 Feb 2019 0 348 340 342 117,725 4,052,426,400 756
15 Feb 2019 0 344 330 330 114,959 3,831,936,600 861
18 Feb 2019 0 336 330 336 68,394 2,284,774,600 522
19 Feb 2019 0 340 332 332 53,619 1,795,750,800 805
20 Feb 2019 0 338 326 330 166,239 5,507,052,600 1,124
21 Feb 2019 0 334 326 330 340,517 11,209,050,200 1,651
22 Feb 2019 0 332 324 328 140,058 4,571,318,000 1,040
25 Feb 2019 0 334 326 326 134,737 4,417,780,000 897
26 Feb 2019 0 328 322 326 148,750 4,826,879,800 792
27 Feb 2019 0 336 324 330 180,431 5,975,449,400 1,785
28 Feb 2019 0 332 322 324 123,082 4,001,611,400 886
01 Mar 2019 0 326 320 322 79,012 2,556,663,200 744
04 Mar 2019 0 332 322 326 87,376 2,842,750,200 733
05 Mar 2019 0 326 314 316 203,918 6,489,906,400 1,403
06 Mar 2019 0 318 310 314 100,176 3,138,889,800 768
08 Mar 2019 0 316 310 314 64,032 2,002,443,400 527
11 Mar 2019 0 316 306 306 104,095 3,208,521,800 911
12 Mar 2019 0 310 302 302 102,663 3,124,360,600 832
13 Mar 2019 0 306 300 304 52,854 1,603,279,600 639
14 Mar 2019 0 308 304 308 33,976 1,041,919,400 343
15 Mar 2019 0 314 304 304 115,127 3,559,228,000 881
18 Mar 2019 0 318 306 312 111,459 3,482,631,000 948
19 Mar 2019 0 318 312 316 93,107 2,942,367,800 913
20 Mar 2019 0 318 314 318 46,277 1,467,901,800 533
21 Mar 2019 0 330 318 326 275,387 8,932,022,600 1,964
22 Mar 2019 0 330 322 324 80,809 2,626,556,200 595
25 Mar 2019 0 322 310 310 95,563 3,008,582,600 1,117
26 Mar 2019 0 316 310 312 27,791 872,686,200 339
27 Mar 2019 0 316 310 312 79,439 2,478,261,200 595
28 Mar 2019 0 316 310 314 24,130 753,303,200 500
29 Mar 2019 0 316 310 310 60,689 1,889,516,000 607
01 Apr 2019 0 320 306 320 142,208 4,464,545,600 1,154
02 Apr 2019 0 328 320 320 103,635 3,353,447,400 944
04 Apr 2019 0 340 320 336 330,815 10,954,425,600 1,839
05 Apr 2019 0 340 332 334 137,131 4,591,918,200 1,047
08 Apr 2019 0 340 328 340 216,823 7,269,486,800 1,359
09 Apr 2019 0 356 340 354 637,082 22,280,368,400 2,910
10 Apr 2019 0 354 346 348 183,146 6,392,483,200 1,255
11 Apr 2019 0 350 338 338 118,692 4,040,666,400 1,232
12 Apr 2019 0 344 332 336 52,835 1,785,935,000 600
15 Apr 2019 0 346 338 342 66,513 2,273,117,800 636
16 Apr 2019 0 348 338 344 84,510 2,889,640,200 1,321
18 Apr 2019 0 354 344 352 285,750 10,023,413,600 1,741
22 Apr 2019 0 360 346 348 126,736 4,466,737,400 913
23 Apr 2019 0 354 348 352 154,268 5,422,092,800 656
24 Apr 2019 0 352 346 346 68,411 2,381,063,800 527
25 Apr 2019 0 352 340 342 95,639 3,289,931,400 635
26 Apr 2019 0 342 324 336 116,717 3,907,135,800 810
29 Apr 2019 0 344 330 336 61,225 2,064,074,600 562
30 Apr 2019 0 340 334 336 71,993 2,420,021,600 433
02 May 2019 0 342 330 340 110,366 3,720,841,000 683
03 May 2019 0 340 324 332 172,967 5,684,513,400 1,116
06 May 2019 0 332 320 326 50,173 1,625,044,400 586
07 May 2019 0 336 324 332 68,626 2,270,736,200 581
09 May 2019 0 330 314 324 160,546 5,149,361,800 1,201
10 May 2019 0 326 316 322 83,286 2,660,492,400 688
13 May 2019 0 326 310 310 233,161 7,440,778,800 920
14 May 2019 0 328 304 328 129,876 4,110,453,200 1,218
15 May 2019 0 330 312 312 64,323 2,036,740,600 793
16 May 2019 0 316 306 310 84,381 2,609,263,000 762
17 May 2019 0 314 300 308 145,265 4,433,825,200 844
20 May 2019 0 312 300 306 33,641 1,029,517,200 441
21 May 2019 0 314 304 312 68,356 2,124,143,800 471
22 May 2019 0 318 308 318 70,353 2,197,238,800 599
23 May 2019 0 322 318 318 33,424 1,070,807,200 385
24 May 2019 0 324 316 322 21,333 683,895,400 675
27 May 2019 0 328 322 328 41,942 1,361,830,400 581
28 May 2019 0 328 306 306 289,456 9,099,974,800 1,003
31 May 2019 0 326 316 324 50,400 1,624,443,000 611
10 Jun 2019 0 330 324 330 101,211 3,317,237,200 1,081
11 Jun 2019 0 332 324 328 50,742 1,667,356,000 480
12 Jun 2019 0 332 326 328 55,608 1,831,656,400 428
13 Jun 2019 0 338 316 336 175,320 5,763,583,400 1,110
14 Jun 2019 0 338 330 330 63,825 2,117,479,200 1,006
17 Jun 2019 0 334 322 322 30,380 986,766,400 486
18 Jun 2019 0 332 322 328 56,676 1,864,940,000 421
19 Jun 2019 0 344 330 342 210,154 7,102,575,000 1,439
20 Jun 2019 0 348 334 336 224,946 7,667,014,800 1,375
21 Jun 2019 0 340 334 334 51,837 1,744,599,200 483
24 Jun 2019 0 346 334 340 112,559 3,846,046,800 1,001
25 Jun 2019 0 350 338 346 163,178 5,601,844,400 858
26 Jun 2019 0 350 338 346 54,681 1,877,320,600 646
27 Jun 2019 0 348 342 344 37,466 1,291,899,200 669
28 Jun 2019 0 348 340 340 31,133 1,068,669,200 395
01 Jul 2019 0 346 342 342 54,971 1,888,955,600 471
02 Jul 2019 0 346 340 344 99,616 3,413,424,800 777
03 Jul 2019 0 346 342 344 78,252 2,691,647,800 734
04 Jul 2019 0 344 340 342 47,766 1,631,618,400 313
05 Jul 2019 0 344 338 340 72,063 2,454,453,800 310
08 Jul 2019 0 342 334 334 74,735 2,520,057,200 460
09 Jul 2019 0 340 334 338 64,381 2,166,217,400 538
10 Jul 2019 0 346 338 346 101,767 3,506,703,800 679
11 Jul 2019 0 356 348 354 225,666 7,936,885,200 1,250
12 Jul 2019 0 356 344 346 99,738 3,484,244,800 642
15 Jul 2019 0 352 344 348 175,838 6,125,921,800 1,014
16 Jul 2019 0 352 346 346 35,285 1,225,225,600 359
17 Jul 2019 0 348 342 344 50,576 1,739,861,800 528
18 Jul 2019 0 352 342 352 76,444 2,664,610,200 622
19 Jul 2019 0 354 346 346 47,305 1,647,906,800 495
22 Jul 2019 0 348 342 344 94,449 3,254,689,200 538
23 Jul 2019 0 348 344 346 37,890 1,306,894,400 428
24 Jul 2019 0 348 342 346 41,830 1,446,917,600 677
25 Jul 2019 0 348 342 348 71,639 2,466,072,600 515
26 Jul 2019 0 350 334 342 75,801 2,579,850,600 914
29 Jul 2019 0 344 334 336 43,294 1,459,068,400 441
30 Jul 2019 0 344 334 334 55,303 1,866,537,000 324
31 Jul 2019 0 338 328 332 95,809 3,179,537,000 809
01 Aug 2019 0 334 322 322 113,396 3,680,461,000 911
02 Aug 2019 0 324 312 314 60,351 1,899,633,400 890
05 Aug 2019 0 320 304 310 128,429 3,965,730,000 1,004
06 Aug 2019 0 310 300 310 94,354 2,898,038,400 841
07 Aug 2019 0 318 308 310 114,376 3,564,183,400 796
08 Aug 2019 0 324 310 322 98,740 3,147,225,200 868
09 Aug 2019 0 328 312 312 75,278 2,410,546,800 1,086
12 Aug 2019 0 318 312 314 20,220 636,351,200 489
13 Aug 2019 0 314 308 312 73,818 2,289,523,200 658
14 Aug 2019 0 320 312 318 61,114 1,938,287,600 523
15 Aug 2019 0 316 310 312 48,188 1,504,086,800 622
16 Aug 2019 0 328 312 318 72,425 2,279,239,000 1,630
19 Aug 2019 0 322 316 318 36,853 1,176,303,800 389
20 Aug 2019 0 322 314 316 23,250 736,004,800 445
21 Aug 2019 0 320 312 316 28,934 911,203,000 289
22 Aug 2019 0 318 314 316 28,252 892,977,000 436
23 Aug 2019 0 320 314 314 30,165 952,727,600 332
26 Aug 2019 0 316 308 312 43,224 1,342,786,600 340
27 Aug 2019 0 312 306 306 66,266 2,044,145,400 629
28 Aug 2019 0 314 306 312 28,810 893,273,800 298
29 Aug 2019 0 314 306 308 49,617 1,535,808,800 279
30 Aug 2019 0 314 308 312 33,697 1,049,431,000 207
02 Sep 2019 0 316 310 310 60,613 1,879,755,000 298
03 Sep 2019 0 312 308 310 25,635 794,680,000 467
04 Sep 2019 0 312 306 306 38,085 1,169,953,600 534
05 Sep 2019 0 312 308 308 42,914 1,326,650,800 352
06 Sep 2019 0 312 306 306 71,473 2,197,290,200 413
09 Sep 2019 0 314 306 314 55,429 1,721,913,200 612
10 Sep 2019 0 318 308 308 54,679 1,708,897,200 581
11 Sep 2019 0 322 308 322 116,897 3,720,482,200 997
12 Sep 2019 0 326 316 316 70,072 2,227,879,400 510
13 Sep 2019 0 320 312 312 50,902 1,608,690,000 491
16 Sep 2019 0 316 310 312 33,998 1,061,867,200 413
17 Sep 2019 0 314 308 310 35,663 1,104,041,600 424
18 Sep 2019 0 316 308 314 33,809 1,054,354,800 431
19 Sep 2019 0 320 312 312 43,687 1,383,464,000 616
20 Sep 2019 0 314 300 300 52,260 1,587,367,800 631
23 Sep 2019 0 308 300 306 68,758 2,089,144,600 909
24 Sep 2019 0 308 294 296 119,290 3,554,017,200 1,281
25 Sep 2019 0 302 296 300 65,253 1,955,257,200 666
26 Sep 2019 0 304 298 300 105,627 3,170,255,200 702
27 Sep 2019 0 300 290 292 126,945 3,720,050,000 968
30 Sep 2019 0 294 288 290 57,605 1,671,372,800 639
01 Oct 2019 0 294 288 294 39,310 1,145,389,000 492
02 Oct 2019 0 294 288 288 103,257 2,997,127,200 591
03 Oct 2019 0 290 282 282 83,202 2,357,663,800 575
04 Oct 2019 0 290 280 282 48,371 1,372,675,000 428
07 Oct 2019 0 290 272 274 59,744 1,652,576,400 553
08 Oct 2019 0 278 274 276 64,275 1,768,913,400 482
09 Oct 2019 0 280 272 272 118,429 3,242,450,600 522
10 Oct 2019 0 276 272 276 46,103 1,266,815,400 633
11 Oct 2019 0 280 276 276 56,678 1,571,084,600 570
14 Oct 2019 0 282 274 276 71,399 1,989,963,400 714
15 Oct 2019 0 280 274 276 55,308 1,534,716,600 345
16 Oct 2019 0 288 278 284 94,565 2,683,233,000 807
17 Oct 2019 0 292 284 290 56,169 1,620,692,400 778
18 Oct 2019 0 290 284 286 18,563 532,060,800 422
21 Oct 2019 0 290 284 284 24,543 699,218,200 459
22 Oct 2019 0 288 282 286 24,422 695,514,000 347
23 Oct 2019 0 288 282 286 25,762 733,476,800 393
24 Oct 2019 0 294 286 290 85,856 2,486,361,400 792
25 Oct 2019 0 294 288 288 44,425 1,289,128,800 433
28 Oct 2019 0 290 284 284 11,847 338,672,600 278
29 Oct 2019 0 288 282 284 23,316 664,794,000 328
30 Oct 2019 0 286 280 280 67,454 1,906,672,600 414
31 Oct 2019 0 284 274 274 50,343 1,398,865,000 646
01 Nov 2019 0 276 260 262 126,783 3,365,696,200 1,128
04 Nov 2019 0 268 260 262 41,129 1,085,701,600 630
05 Nov 2019 0 270 262 270 40,597 1,077,131,600 419
06 Nov 2019 0 274 262 264 42,948 1,144,282,800 836
07 Nov 2019 0 266 260 262 29,956 787,436,600 660
08 Nov 2019 0 266 262 262 33,681 888,319,800 378
11 Nov 2019 0 270 260 268 51,900 1,372,682,400 933
12 Nov 2019 0 270 262 264 36,959 983,119,800 965
13 Nov 2019 0 266 262 264 38,447 1,013,700,800 364
14 Nov 2019 0 266 252 260 86,327 2,228,777,400 901
15 Nov 2019 0 264 256 258 37,754 979,345,800 497
18 Nov 2019 0 262 256 260 29,166 756,850,000 889
19 Nov 2019 0 262 256 258 24,986 647,005,200 406

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Apr 2019 22 May 2019 Active
Proxy Voting   - 30 Apr 2018 24 May 2018 Active
Cash Dividend (1 ASRI : 1.5 IDR) 14 Jun 2017 19 Jun 2017 07 Jul 2017 Active
Proxy Voting   - 15 May 2017 07 Jun 2017 Active
Proxy Voting   - 11 May 2016 03 Jun 2016 Active
Proxy Voting   - 22 Dec 2015 15 Jan 2016 Active
Cash Dividend (1 ASRI : 7 IDR) 30 Jun 2015 03 Jul 2015 24 Jul 2015 Active
Proxy Voting   - 29 May 2015 23 Jun 2015 Active
Proxy Voting   - 02 Feb 2015 25 Feb 2015 Active
Cash Dividend (1 ASRI : 7 IDR) 25 Jun 2014 30 Jun 2014 10 Jul 2014 Active
Proxy Voting   - 19 May 2014 05 Jun 2014 Active
Proxy Voting   - 05 Dec 2013 23 Dec 2013 Active
Cash Dividend (1 ASRI : 14.6 IDR) 25 Jun 2013 28 Jun 2013 12 Jul 2013 Active
Proxy Voting   - 15 May 2013 03 Jun 2013 Active
Cash Dividend (1 ASRI : 6.13 IDR) 05 Jul 2012 10 Jul 2012 24 Jul 2012 Active
Proxy Voting   - 29 May 2012 14 Jun 2012 Active
Proxy Voting   - 21 Feb 2012 08 Mar 2012 Active
Proxy Voting   - 09 Nov 2011 25 Nov 2011 Active
Cash Dividend (1 ASRI : 4.03 IDR) 01 Jul 2011 06 Jul 2011 20 Jul 2011 Active
Proxy Voting   - 24 May 2011 09 Jun 2011 Active
Cash Dividend (1 ASRI : 1.05 IDR) 20 Jul 2010 23 Jul 2010 06 Aug 2010 Active
Proxy Voting   - 25 May 2010 10 Jun 2010 Active
Cash Dividend (1 ASRI : .69 IDR) 03 Jul 2009 09 Jul 2009 24 Jul 2009 Active
Proxy Voting   - 28 May 2009 15 Jun 2009 Active
Proxy Voting   - 30 May 2008 16 Jun 2008 Active