Efek Terdaftar

Adi Sarana Armada Tbk, PT

Security name
Adi Sarana Armada Tbk
Issuer
Adi Sarana Armada Tbk, PT
ISIN Code
ID1000125800
Short Code
ASSA
Type
Saham Biasa
Listing Date
12 November 2012
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
3,397,500,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
3,397,500,000 (Total)
As of 28 Sep 2020
100.00% Scripless = 3,397,500,000.000
Local Percentage
95.06%
Foreign Percentage
4.94%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Oct 2019 0 780 750 755 25,269 1,907,421,500 231
07 Oct 2019 0 765 735 735 6,154 456,332,500 84
08 Oct 2019 0 750 720 720 15,131 1,098,129,500 128
09 Oct 2019 0 750 710 750 20,244 1,484,531,500 157
10 Oct 2019 0 750 730 730 3,351 245,302,500 57
11 Oct 2019 0 740 730 730 4,161 304,629,000 52
14 Oct 2019 0 745 730 735 10,877 799,584,000 55
15 Oct 2019 0 755 730 745 13,999 1,047,543,500 140
16 Oct 2019 0 760 745 755 6,169 465,723,500 58
17 Oct 2019 0 775 760 765 14,627 1,122,308,500 147
18 Oct 2019 0 790 765 790 24,306 1,894,782,500 341
21 Oct 2019 0 805 765 765 41,405 3,257,062,000 326
22 Oct 2019 0 780 765 775 41,353 3,191,786,500 424
23 Oct 2019 0 775 760 770 40,327 3,099,265,000 299
24 Oct 2019 0 790 765 790 49,994 3,868,714,000 423
25 Oct 2019 0 790 765 780 39,613 3,074,303,500 329
28 Oct 2019 0 790 765 780 39,322 3,047,988,500 311
29 Oct 2019 0 800 760 795 72,390 5,632,468,000 452
30 Oct 2019 0 790 770 770 61,716 4,803,362,000 451
01 Nov 2019 0 780 750 750 53,659 4,080,558,500 288
04 Nov 2019 0 760 745 750 44,733 3,359,369,000 275
06 Nov 2019 0 750 735 735 44,017 3,259,907,000 291
07 Nov 2019 0 740 710 740 80,079 5,815,841,000 312
08 Nov 2019 0 740 725 735 42,049 3,074,980,500 310
11 Nov 2019 0 735 715 725 41,724 3,017,503,000 290
12 Nov 2019 0 735 715 720 42,216 3,044,544,000 264
13 Nov 2019 0 745 705 710 58,582 4,214,751,000 279
14 Nov 2019 0 715 685 700 57,303 3,991,037,000 266
15 Nov 2019 0 700 675 695 64,673 4,451,955,500 236
18 Nov 2019 0 700 685 695 56,352 3,912,004,500 180
19 Nov 2019 0 735 695 725 131,472 9,399,401,500 621
20 Nov 2019 0 780 715 775 93,376 6,996,073,500 591
21 Nov 2019 0 785 755 765 138,683 10,606,123,500 546
22 Nov 2019 0 805 760 800 116,996 9,246,179,500 527
25 Nov 2019 0 805 785 785 51,081 4,055,474,500 371
26 Nov 2019 0 795 775 785 43,101 3,392,865,000 262
27 Nov 2019 0 800 780 780 88,198 6,974,369,000 393
28 Nov 2019 0 795 740 745 85,943 6,618,470,500 292
29 Nov 2019 0 785 745 785 117,597 9,088,176,500 317
02 Dec 2019 0 785 750 770 110,521 8,565,922,500 319
03 Dec 2019 0 770 740 765 89,026 6,742,865,000 336
04 Dec 2019 0 765 730 750 113,033 8,456,683,000 407
05 Dec 2019 0 760 720 720 87,561 6,461,645,500 346
06 Dec 2019 0 735 710 725 92,132 6,654,163,500 357
09 Dec 2019 0 745 715 715 78,426 5,693,948,500 369
10 Dec 2019 0 735 715 720 69,105 4,973,432,500 346
11 Dec 2019 0 740 720 725 70,395 5,155,765,500 382
12 Dec 2019 0 740 720 725 107,873 7,842,815,000 331
13 Dec 2019 0 740 720 735 79,362 5,801,126,000 351
16 Dec 2019 0 765 735 745 127,630 9,570,663,500 552
17 Dec 2019 0 755 735 745 82,448 6,161,074,500 339
18 Dec 2019 0 745 730 740 92,589 6,832,614,000 317
19 Dec 2019 0 745 730 740 73,154 5,400,958,000 321
20 Dec 2019 0 740 730 735 70,912 5,224,417,000 249
23 Dec 2019 0 740 725 725 44,279 3,239,462,500 312
26 Dec 2019 0 735 710 730 70,934 5,107,296,500 435
27 Dec 2019 0 745 720 735 55,470 4,067,527,500 308
30 Dec 2019 0 740 725 740 78,996 5,799,366,500 387
02 Jan 2020 0 745 715 720 76,950 5,618,260,000 364
03 Jan 2020 0 730 710 725 71,339 5,149,125,000 367
06 Jan 2020 0 725 680 690 94,347 6,613,551,000 487
07 Jan 2020 0 705 680 690 85,003 5,890,155,000 385
09 Jan 2020 0 690 660 665 74,702 5,036,090,500 315
10 Jan 2020 0 670 630 640 58,454 3,842,248,000 385
13 Jan 2020 0 650 625 630 57,699 3,662,012,500 325
14 Jan 2020 0 650 635 640 60,132 3,850,055,500 365
15 Jan 2020 0 650 610 610 67,554 4,252,196,000 361
16 Jan 2020 0 735 580 735 127,134 8,114,036,500 451
17 Jan 2020 0 710 600 610 62,863 3,930,693,500 464
20 Jan 2020 0 640 610 620 68,165 4,256,386,500 324
21 Jan 2020 0 650 615 650 82,950 5,273,827,500 400
22 Jan 2020 0 675 615 630 92,116 5,947,270,500 334
23 Jan 2020 0 635 600 620 57,896 3,594,141,500 155
24 Jan 2020 0 620 605 610 39,234 2,400,979,000 202
27 Jan 2020 0 605 590 590 47,983 2,864,108,500 204
28 Jan 2020 0 605 585 590 71,010 4,201,329,000 189
29 Jan 2020 0 610 585 595 54,789 3,267,594,500 215
30 Jan 2020 0 605 580 590 42,984 2,538,411,000 169
31 Jan 2020 0 600 565 570 45,663 2,646,170,500 155
03 Feb 2020 0 575 540 540 61,024 3,385,509,500 220
04 Feb 2020 0 555 540 545 48,297 2,651,902,000 225
05 Feb 2020 0 575 545 570 62,019 3,468,200,500 252
06 Feb 2020 0 615 565 600 116,029 6,884,111,500 547
07 Feb 2020 0 615 590 605 57,138 3,428,379,000 271
10 Feb 2020 0 605 560 605 93,609 5,520,828,000 373
11 Feb 2020 0 605 575 580 55,605 3,274,758,500 235
12 Feb 2020 0 590 570 575 46,388 2,676,501,000 185
13 Feb 2020 0 590 575 575 54,585 3,167,749,000 244
14 Feb 2020 0 590 510 575 83,478 4,744,834,000 313
17 Feb 2020 0 575 550 555 52,888 2,958,531,500 205
20 Feb 2020 0 570 550 550 62,187 3,462,334,000 266
24 Feb 2020 0 540 520 525 58,824 3,106,257,500 253
25 Feb 2020 0 530 505 525 44,119 2,296,230,000 162
27 Feb 2020 0 515 490 496 40,305 2,021,981,900 184
28 Feb 2020 0 492 474 490 45,301 2,179,725,400 197
03 Mar 2020 0 505 490 505 75,350 3,747,998,500 269
04 Mar 2020 0 535 496 535 77,069 3,923,162,000 316
05 Mar 2020 0 580 510 580 100,299 5,542,596,000 383
06 Mar 2020 0 565 525 525 46,301 2,493,654,000 268
09 Mar 2020 0 525 492 492 46,716 2,320,550,800 224
10 Mar 2020 0 500 480 480 41,763 2,067,961,200 198
11 Mar 2020 0 500 450 452 41,140 1,977,877,200 218
12 Mar 2020 0 448 430 434 41,376 1,834,842,400 165
13 Mar 2020 0 418 404 416 62,343 2,553,921,600 79
16 Mar 2020 0 426 392 400 21,932 902,366,800 109
17 Mar 2020 0 392 372 380 20,081 780,258,800 90
18 Mar 2020 0 390 354 376 31,813 1,202,300,200 127
19 Mar 2020 0 360 350 350 632 22,121,000 14
20 Mar 2020 0 360 326 346 21,233 735,785,000 94
23 Mar 2020 0 340 322 322 30,716 999,865,000 56
26 Mar 2020 0 306 280 282 28,763 835,815,600 196
27 Mar 2020 0 304 276 298 49,046 1,444,579,200 307
30 Mar 2020 0 326 290 292 148,676 4,522,948,600 2,301
31 Mar 2020 0 300 284 288 66,763 1,959,062,400 504
01 Apr 2020 0 300 268 276 80,013 2,289,059,000 388
02 Apr 2020 0 306 276 304 99,821 2,894,522,200 583
03 Apr 2020 0 312 292 292 83,429 2,481,954,600 481
06 Apr 2020 0 320 294 318 93,082 2,849,158,600 588
07 Apr 2020 0 344 298 318 66,460 2,152,757,400 503
08 Apr 2020 0 330 300 314 67,067 2,113,130,600 280
09 Apr 2020 0 316 294 294 110,437 3,350,480,600 365
13 Apr 2020 0 332 292 318 98,762 3,031,433,000 662
14 Apr 2020 0 328 310 318 72,492 2,300,600,200 370
15 Apr 2020 0 396 322 340 134,900 4,596,774,400 1,367
17 Apr 2020 0 360 310 360 136,476 4,559,160,200 417
20 Apr 2020 0 370 336 354 89,321 3,147,259,200 613
21 Apr 2020 0 348 330 330 65,267 2,169,301,400 265
22 Apr 2020 0 332 308 314 90,325 2,820,337,200 408
23 Apr 2020 0 368 312 364 133,793 4,428,326,400 755
24 Apr 2020 0 364 340 340 29,657 1,015,429,000 248
27 Apr 2020 0 340 318 326 66,356 2,173,133,400 385
28 Apr 2020 0 362 326 350 157,024 5,449,055,800 834
29 Apr 2020 0 366 350 362 83,768 3,008,484,000 459
30 Apr 2020 0 374 342 370 171,073 6,241,359,200 646
04 May 2020 0 370 346 346 117,695 4,144,864,200 407
05 May 2020 0 360 344 350 68,680 2,423,863,400 322
06 May 2020 0 360 348 348 62,281 2,214,498,800 331
08 May 2020 0 350 330 334 105,438 3,560,886,200 394
11 May 2020 0 352 318 346 118,087 4,065,716,800 424
13 May 2020 0 346 334 338 72,905 2,465,661,600 292
14 May 2020 0 342 316 316 122,509 4,043,314,800 333
15 May 2020 0 330 310 316 65,617 2,088,731,000 270
18 May 2020 0 334 320 330 102,101 3,343,651,000 401
19 May 2020 0 340 330 336 140,551 4,717,241,400 475
20 May 2020 0 346 334 338 65,613 2,220,933,000 394
26 May 2020 0 356 338 350 157,573 5,510,567,600 510
27 May 2020 0 356 336 338 92,256 3,177,322,800 385
28 May 2020 0 376 338 366 155,891 5,572,794,200 786
29 May 2020 0 398 348 354 127,085 4,789,853,200 1,225
02 Jun 2020 0 414 356 400 114,623 4,308,281,200 928
03 Jun 2020 0 410 382 384 86,894 3,411,745,200 557
04 Jun 2020 0 404 380 384 132,071 5,227,874,000 546
05 Jun 2020 0 424 382 410 125,136 4,976,177,600 854
08 Jun 2020 0 470 416 440 116,099 5,145,680,600 944
09 Jun 2020 0 462 410 410 108,177 4,766,876,200 701
10 Jun 2020 0 436 398 420 87,979 3,684,292,400 595
11 Jun 2020 0 426 408 416 65,599 2,731,043,400 433
12 Jun 2020 0 412 390 408 72,932 2,930,532,800 430
15 Jun 2020 0 416 404 404 61,266 2,507,658,600 333
16 Jun 2020 0 422 400 408 114,560 4,710,353,000 659
17 Jun 2020 0 420 404 404 84,420 3,479,222,800 455
18 Jun 2020 0 420 404 408 113,727 4,687,832,000 723
19 Jun 2020 0 442 410 436 166,567 7,100,570,800 1,910
22 Jun 2020 0 440 414 422 76,441 3,269,563,000 869
23 Jun 2020 0 428 412 414 130,304 5,462,572,400 499
24 Jun 2020 0 424 414 418 108,109 4,519,375,000 586
25 Jun 2020 0 426 410 412 82,672 3,436,653,200 502
26 Jun 2020 0 426 412 418 102,248 4,281,209,000 684
29 Jun 2020 0 422 406 410 109,028 4,496,263,400 896
30 Jun 2020 0 420 396 402 135,638 5,472,460,000 784
01 Jul 2020 0 406 398 400 78,044 3,139,095,200 441
02 Jul 2020 0 412 398 408 70,929 2,877,844,400 437
03 Jul 2020 0 418 406 406 68,034 2,798,480,600 419
06 Jul 2020 0 428 398 422 126,952 5,278,802,600 901
07 Jul 2020 0 438 422 434 107,541 4,618,754,000 929
08 Jul 2020 0 458 434 448 106,523 4,732,476,600 834
09 Jul 2020 0 454 440 440 73,285 3,269,987,600 435
10 Jul 2020 0 446 432 440 64,775 2,854,724,600 325
13 Jul 2020 0 444 438 438 50,682 2,234,302,400 239
14 Jul 2020 0 490 438 480 214,808 9,748,170,600 1,534
15 Jul 2020 0 490 464 470 85,593 4,055,065,200 694
16 Jul 2020 0 500 462 500 151,870 7,371,430,000 1,046
17 Jul 2020 0 505 482 488 65,958 3,253,243,700 636
20 Jul 2020 0 492 468 474 68,722 3,288,270,200 610
21 Jul 2020 0 484 464 476 67,700 3,207,008,800 430
22 Jul 2020 0 505 470 500 140,151 6,860,798,200 897
23 Jul 2020 0 570 505 525 304,473 16,136,518,000 2,092
24 Jul 2020 0 540 490 520 165,393 8,516,277,000 881
27 Jul 2020 0 530 505 520 90,436 4,671,203,000 450
28 Jul 2020 0 525 505 520 71,717 3,706,617,000 448
29 Jul 2020 0 525 510 520 49,936 2,572,914,500 391
30 Jul 2020 0 550 515 535 200,800 10,772,089,500 1,476
03 Aug 2020 0 545 498 515 124,551 6,387,048,100 1,222
04 Aug 2020 0 520 500 510 70,384 3,598,739,500 491
05 Aug 2020 0 550 505 535 107,980 5,716,454,000 764
06 Aug 2020 0 570 530 530 253,929 13,870,475,000 890
07 Aug 2020 0 565 530 550 118,962 6,477,506,000 1,152
10 Aug 2020 0 650 555 600 563,109 33,543,375,000 4,504
11 Aug 2020 0 610 575 595 167,753 9,987,437,500 1,852
12 Aug 2020 0 605 575 580 98,230 5,745,378,000 821
13 Aug 2020 0 600 575 600 93,221 5,495,477,500 1,038
14 Aug 2020 0 610 590 590 77,543 4,622,552,000 784
18 Aug 2020 0 605 570 575 106,889 6,239,083,000 1,105
19 Aug 2020 0 580 560 570 57,885 3,298,541,000 622
24 Aug 2020 0 620 555 610 191,443 11,440,093,000 2,219
25 Aug 2020 0 620 590 595 111,172 6,734,026,000 1,595
26 Aug 2020 0 600 585 600 51,362 3,057,437,000 651
27 Aug 2020 0 600 585 590 74,475 4,406,583,000 672
28 Aug 2020 0 595 575 575 88,313 5,152,092,000 767
31 Aug 2020 0 585 545 550 119,741 6,800,869,000 1,130
01 Sep 2020 0 575 550 565 76,757 4,301,875,500 748
02 Sep 2020 0 580 555 560 76,328 4,343,276,000 891
03 Sep 2020 0 575 535 545 116,254 6,484,026,500 1,077
04 Sep 2020 0 585 515 550 129,431 7,149,070,500 1,690
07 Sep 2020 0 565 545 550 83,513 4,650,053,500 853
08 Sep 2020 0 560 550 550 51,843 2,877,038,500 418
09 Sep 2020 0 555 515 525 104,435 5,547,411,000 1,003
10 Sep 2020 0 520 490 490 96,339 4,747,234,000 906
11 Sep 2020 0 520 456 515 102,666 5,069,699,400 891
14 Sep 2020 0 580 515 560 192,278 10,706,438,000 1,347
15 Sep 2020 0 565 530 540 72,908 3,970,575,000 677
16 Sep 2020 0 545 505 515 165,509 8,568,690,000 1,674
17 Sep 2020 0 520 505 505 48,208 2,464,139,500 433
18 Sep 2020 0 535 505 515 73,884 3,823,297,000 612
21 Sep 2020 0 535 505 505 78,738 4,100,306,000 652
22 Sep 2020 0 505 484 486 116,383 5,755,603,400 803
23 Sep 2020 0 505 474 484 69,630 3,415,136,000 784
24 Sep 2020 0 490 470 476 55,752 2,662,283,400 514
25 Sep 2020 0 496 480 484 72,387 3,533,859,400 657
28 Sep 2020 0 496 476 480 71,025 3,439,126,400 488

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 11 Mar 2020 03 Apr 2020 Cancelled
Proxy Voting   - 26 Apr 2019 20 May 2019 Active
Cash Dividend (1 ASSA : 12 IDR) 08 May 2018 14 May 2018 31 May 2018 Active
Proxy Voting   - 06 Apr 2018 30 Apr 2018 Active
Cash Dividend (1 ASSA : 7 IDR) 07 Jun 2017 12 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 05 May 2017 30 May 2017 Active
Cash Dividend (1 ASSA : 4 IDR) 13 Jun 2016 16 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 12 May 2016 06 Jun 2016 Active
Cash Dividend (1 ASSA : 5 IDR) 15 Jun 2015 18 Jun 2015 09 Jul 2015 Active
Proxy Voting   - 15 May 2015 08 Jun 2015 Active
Cash Dividend (1 ASSA : 9 IDR) 28 May 2014 03 Jun 2014 17 Jun 2014 Active
Proxy Voting   - 16 Apr 2014 05 May 2014 Active
Proxy Voting   - 16 May 2013 03 Jun 2013 Active