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 1 Jul 2020
84.82% Scripless = 16,666,961,888.000
Local Percentage
73.28%
Foreign Percentage
11.54%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
20 Nov 2019 0 260 258 258 25,944 672,547,200 443
21 Nov 2019 0 260 254 260 27,898 715,729,400 341
22 Nov 2019 0 260 252 254 22,420 569,811,400 315
25 Nov 2019 0 258 242 258 91,427 2,280,970,200 658
26 Nov 2019 0 260 246 246 31,557 783,627,400 394
27 Nov 2019 0 248 240 242 48,916 1,187,611,600 773
28 Nov 2019 0 244 232 238 51,364 1,223,259,200 465
29 Nov 2019 0 240 230 240 48,105 1,129,596,400 626
02 Dec 2019 0 242 234 234 143,758 3,388,518,800 914
03 Dec 2019 0 246 232 238 49,017 1,155,039,600 2,164
04 Dec 2019 0 238 232 236 58,659 1,378,434,400 799
05 Dec 2019 0 242 236 240 86,302 2,065,833,600 1,015
06 Dec 2019 0 242 234 236 78,760 1,867,560,600 469
09 Dec 2019 0 244 234 242 96,802 2,320,083,200 587
10 Dec 2019 0 252 242 248 99,747 2,479,039,000 873
11 Dec 2019 0 250 244 244 27,287 671,110,200 431
12 Dec 2019 0 248 242 246 24,672 603,864,600 566
13 Dec 2019 0 250 240 242 88,182 2,160,356,200 784
16 Dec 2019 0 246 236 240 60,724 1,455,469,000 853
17 Dec 2019 0 244 238 244 46,695 1,124,944,600 560
18 Dec 2019 0 248 242 246 77,129 1,888,140,200 654
19 Dec 2019 0 248 244 246 24,849 608,409,400 400
20 Dec 2019 0 246 238 238 76,740 1,836,777,400 563
23 Dec 2019 0 242 238 238 66,740 1,600,645,200 678
26 Dec 2019 0 242 236 240 102,823 2,448,692,000 619
27 Dec 2019 0 242 238 240 72,377 1,736,165,000 664
30 Dec 2019 0 240 236 238 150,347 3,582,171,000 440
02 Jan 2020 0 240 236 238 33,236 789,137,000 647
03 Jan 2020 0 240 236 236 158,154 3,751,160,600 1,071
06 Jan 2020 0 236 232 234 32,463 759,807,800 400
07 Jan 2020 0 238 232 236 33,406 783,695,400 554
08 Jan 2020 0 236 230 232 25,019 581,224,600 457
09 Jan 2020 0 236 230 234 44,901 1,039,827,000 1,300
10 Jan 2020 0 236 232 234 133,985 3,132,553,600 562
13 Jan 2020 0 248 232 246 274,392 6,649,311,000 2,047
14 Jan 2020 0 250 244 246 167,793 4,153,427,000 1,655
15 Jan 2020 0 246 240 242 50,603 1,226,407,400 500
16 Jan 2020 0 242 234 236 94,746 2,251,024,000 740
17 Jan 2020 0 240 232 234 84,231 1,982,487,400 414
20 Jan 2020 0 238 230 230 34,719 805,470,800 309
21 Jan 2020 0 230 218 218 213,868 4,742,308,400 1,065
22 Jan 2020 0 220 212 212 48,110 1,040,756,000 593
23 Jan 2020 0 216 210 212 65,428 1,398,284,600 451
24 Jan 2020 0 218 212 212 32,714 701,116,800 326
27 Jan 2020 0 216 210 212 96,899 2,066,058,200 576
28 Jan 2020 0 216 208 212 72,522 1,538,208,000 669
29 Jan 2020 0 216 208 210 123,634 2,606,476,000 991
30 Jan 2020 0 214 204 206 67,096 1,391,355,400 453
31 Jan 2020 0 208 198 198 85,450 1,712,400,400 790
03 Feb 2020 0 199 180 186 151,336 2,839,006,300 1,356
04 Feb 2020 0 190 185 185 105,640 1,968,934,300 528
05 Feb 2020 0 189 185 189 39,136 733,490,100 452
06 Feb 2020 0 197 188 196 48,255 938,985,000 506
07 Feb 2020 0 198 190 191 33,954 652,137,700 491
10 Feb 2020 0 192 184 185 46,330 859,629,300 956
11 Feb 2020 0 187 183 186 44,886 830,454,300 644
12 Feb 2020 0 186 176 177 68,258 1,224,039,100 870
13 Feb 2020 0 179 168 170 61,155 1,042,443,500 578
14 Feb 2020 0 173 167 170 66,795 1,128,060,400 475
17 Feb 2020 0 176 168 174 43,203 748,850,800 412
18 Feb 2020 0 181 174 177 97,839 1,741,317,100 764
19 Feb 2020 0 184 177 180 66,983 1,210,424,600 654
20 Feb 2020 0 184 177 177 30,630 548,634,100 270
21 Feb 2020 0 178 174 175 43,433 761,021,600 590
24 Feb 2020 0 177 170 173 38,468 667,639,100 520
25 Feb 2020 0 174 163 172 44,129 745,718,800 653
26 Feb 2020 0 173 166 169 40,915 690,154,300 739
27 Feb 2020 0 169 156 156 86,273 1,382,353,000 1,314
28 Feb 2020 0 152 134 152 282,559 3,990,665,600 1,713
02 Mar 2020 0 157 140 145 77,847 1,132,103,900 1,247
03 Mar 2020 0 152 139 142 128,090 1,858,102,900 896
04 Mar 2020 0 158 139 157 114,800 1,727,232,800 1,440
05 Mar 2020 0 164 153 157 42,990 678,471,800 593
06 Mar 2020 0 154 150 153 45,357 691,504,400 499
09 Mar 2020 0 153 142 142 105,378 1,530,936,200 788
10 Mar 2020 0 153 140 151 43,662 634,743,300 698
11 Mar 2020 0 152 139 151 78,062 1,122,615,800 770
12 Mar 2020 0 151 136 150 240,053 3,514,828,700 872
13 Mar 2020 0 150 140 140 51,581 724,116,600 800
16 Mar 2020 0 140 131 133 80,267 1,058,707,400 489
17 Mar 2020 0 134 124 124 45,623 566,755,100 719
18 Mar 2020 0 124 116 116 54,757 639,003,900 503
19 Mar 2020 0 110 108 108 6,944 75,000,800 120
20 Mar 2020 0 107 101 101 305,937 3,092,073,800 1,148
23 Mar 2020 0 101 94 94 87,003 819,602,000 306
24 Mar 2020 0 97 88 92 117,189 1,081,825,500 1,328
26 Mar 2020 0 108 87 105 222,400 2,264,439,100 1,849
27 Mar 2020 0 121 110 114 146,756 1,702,382,600 977
30 Mar 2020 0 114 107 107 26,795 287,425,700 330
31 Mar 2020 0 112 100 104 84,765 892,644,600 916
01 Apr 2020 0 109 101 104 70,376 732,205,200 881
02 Apr 2020 0 115 101 105 88,996 952,911,600 1,021
03 Apr 2020 0 111 106 110 124,411 1,361,911,700 642
06 Apr 2020 0 135 110 134 287,151 3,527,765,300 1,908
07 Apr 2020 0 144 125 125 700,917 8,965,684,200 2,691
08 Apr 2020 0 126 117 117 252,975 2,976,652,300 1,080
09 Apr 2020 0 120 109 119 336,158 3,856,741,500 1,542
13 Apr 2020 0 122 111 115 306,368 3,506,781,000 1,445
14 Apr 2020 0 126 114 125 317,456 3,845,191,700 2,064
15 Apr 2020 0 128 117 118 236,111 2,846,316,000 1,338
17 Apr 2020 0 118 114 116 116,148 1,347,772,000 1,239
20 Apr 2020 0 117 112 114 59,144 680,703,900 542
21 Apr 2020 0 114 107 108 122,632 1,338,230,200 899
22 Apr 2020 0 111 103 110 44,549 477,273,800 584
23 Apr 2020 0 116 109 114 73,703 831,711,600 607
24 Apr 2020 0 119 111 112 114,161 1,306,589,800 791
27 Apr 2020 0 117 111 114 63,767 721,835,300 487
28 Apr 2020 0 116 112 113 67,621 769,202,600 399
29 Apr 2020 0 115 112 114 54,757 620,724,600 391
30 Apr 2020 0 122 115 118 256,655 3,037,980,400 2,047
04 May 2020 0 118 113 113 90,224 1,026,618,600 740
05 May 2020 0 117 113 115 47,134 539,762,900 525
06 May 2020 0 118 114 117 50,766 585,189,000 633
08 May 2020 0 119 116 116 59,683 700,779,400 1,218
11 May 2020 0 121 116 118 104,941 1,246,881,200 588
12 May 2020 0 123 114 114 178,491 2,078,925,800 1,076
13 May 2020 0 116 111 115 51,842 590,174,200 580
14 May 2020 0 116 111 112 59,890 678,285,100 446
15 May 2020 0 114 110 111 95,226 1,061,750,900 626
18 May 2020 0 112 105 106 151,350 1,615,588,400 1,110
19 May 2020 0 111 106 108 72,185 788,251,600 455
20 May 2020 0 109 106 107 63,369 678,369,700 616
26 May 2020 0 113 105 111 424,882 4,615,972,000 1,182
27 May 2020 0 117 109 113 1,069,209 12,100,243,100 1,979
28 May 2020 0 115 112 112 454,008 5,133,014,600 1,549
29 May 2020 0 115 106 106 1,438,739 15,355,779,000 1,206
02 Jun 2020 0 112 106 110 311,696 3,430,725,300 1,780
03 Jun 2020 0 122 111 120 1,351,269 15,931,599,100 3,511
04 Jun 2020 0 127 118 119 1,412,054 17,347,070,800 3,244
05 Jun 2020 0 135 118 133 1,414,176 18,090,461,600 3,305
08 Jun 2020 0 176 136 152 2,373,958 35,920,131,700 7,730
09 Jun 2020 0 162 142 142 1,394,528 21,039,962,700 4,721
10 Jun 2020 0 147 133 134 820,221 11,227,735,300 3,125
11 Jun 2020 0 137 126 128 560,173 7,313,785,300 2,019
12 Jun 2020 0 131 120 129 680,105 8,571,509,800 2,070
15 Jun 2020 0 135 125 125 503,469 6,524,983,000 2,018
16 Jun 2020 0 141 128 138 1,558,439 21,368,062,900 5,765
17 Jun 2020 0 142 136 138 919,338 12,746,198,900 3,075
18 Jun 2020 0 148 135 145 1,805,748 25,925,004,800 5,959
19 Jun 2020 0 147 138 138 823,694 11,647,816,800 3,927
22 Jun 2020 0 140 133 135 348,398 4,735,533,600 1,630
23 Jun 2020 0 138 128 131 589,669 7,738,753,000 2,158
24 Jun 2020 0 135 131 133 332,533 4,456,216,900 1,439
25 Jun 2020 0 138 129 130 854,523 11,284,242,000 2,757
26 Jun 2020 0 135 129 129 580,949 7,591,752,400 2,033
29 Jun 2020 0 132 128 130 300,432 3,903,414,000 1,631
30 Jun 2020 0 133 128 129 265,098 3,452,585,700 1,261
01 Jul 2020 0 131 125 128 259,088 3,293,463,400 1,480

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