Array ( [0] => Array ( [B] => Array ( [x8] => 3397500000 [x9] => 339750000000 [xid_ins_capco] => SECUR_____4bfa470000013add44a9870a6f010c ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Adi Sarana Armada Tbk, PT
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 21 Aug 2019
100.00% Scripless = 3,397,500,000.000
Local Percentage
92.42%
Foreign Percentage
7.58%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Aug 2018 0 272 264 266 25,081 671,998,800 168
28 Aug 2018 0 270 264 266 13,407 356,949,600 67
29 Aug 2018 0 270 264 266 19,800 527,099,200 59
30 Aug 2018 0 268 264 266 12,135 322,244,400 76
31 Aug 2018 0 266 264 266 9,382 248,094,800 51
03 Sep 2018 0 270 264 270 12,280 329,568,800 74
04 Sep 2018 0 272 264 264 14,010 372,013,600 114
05 Sep 2018 0 264 258 260 18,287 475,511,000 71
06 Sep 2018 0 264 258 260 19,054 497,135,600 110
07 Sep 2018 0 264 260 260 5,208 136,220,400 42
10 Sep 2018 0 264 258 264 7,983 209,403,400 45
12 Sep 2018 0 260 258 260 12,701 329,711,400 79
13 Sep 2018 0 264 260 262 4,671 122,076,600 48
14 Sep 2018 0 264 260 262 12,459 325,400,200 39
17 Sep 2018 0 264 262 264 11,523 302,135,200 37
20 Sep 2018 0 268 266 268 13,176 351,587,400 38
24 Sep 2018 0 268 262 268 12,121 321,161,600 33
27 Sep 2018 0 268 262 266 26,941 713,772,400 40
28 Sep 2018 0 266 264 264 15,409 407,210,800 27
02 Oct 2018 0 266 264 266 9,642 256,468,800 24
03 Oct 2018 0 268 264 268 7,139 190,804,000 11
04 Oct 2018 0 268 266 266 15,212 404,640,800 26
05 Oct 2018 0 266 264 266 9 239,200 4
10 Oct 2018 0 266 262 264 6,974 184,222,800 32
12 Oct 2018 0 284 262 280 67,068 1,813,092,600 231
15 Oct 2018 0 318 288 300 116,644 3,521,502,800 780
16 Oct 2018 0 300 276 280 23,906 674,712,000 318
17 Oct 2018 0 284 272 274 29,481 818,690,800 235
18 Oct 2018 0 278 272 276 10,827 297,192,200 133
19 Oct 2018 0 282 264 268 46,482 1,260,926,000 354
22 Oct 2018 0 278 268 270 17,091 461,811,800 132
23 Oct 2018 0 280 268 268 27,357 743,450,400 414
24 Oct 2018 0 272 268 268 23,845 639,797,400 185
25 Oct 2018 0 268 264 266 4,580 121,976,600 96
26 Oct 2018 0 272 266 266 11,805 314,552,000 126
29 Oct 2018 0 276 268 272 21,354 578,668,600 175
30 Oct 2018 0 290 270 276 32,114 895,817,200 401
31 Oct 2018 0 280 274 274 11,376 313,794,000 93
01 Nov 2018 0 280 270 272 8,269 224,052,000 56
02 Nov 2018 0 274 270 270 1,640 44,637,200 43
06 Nov 2018 0 280 272 272 21,936 602,779,000 178
07 Nov 2018 0 282 272 274 5,719 156,926,800 63
08 Nov 2018 0 274 270 270 6,474 175,859,800 78
09 Nov 2018 0 272 266 266 21,844 587,115,200 74
13 Nov 2018 0 268 262 262 23,560 619,955,200 130
14 Nov 2018 0 264 260 262 22,684 594,056,600 79
21 Nov 2018 0 264 260 260 2,297 59,975,200 36
27 Nov 2018 0 264 260 262 42,705 1,120,431,400 76
28 Nov 2018 0 272 262 266 61,700 1,636,196,000 150
29 Nov 2018 0 270 266 268 30,201 803,686,200 93
30 Nov 2018 0 270 266 266 12,177 324,349,800 62
03 Dec 2018 0 272 266 266 6,874 182,860,800 35
04 Dec 2018 0 270 264 268 15,902 422,848,000 46
05 Dec 2018 0 272 266 270 11,967 321,864,800 79
06 Dec 2018 0 280 266 278 42,770 1,169,780,000 200
07 Dec 2018 0 288 274 274 14,016 388,668,200 118
10 Dec 2018 0 274 268 268 2,427 65,506,200 47
11 Dec 2018 0 268 266 266 14,066 374,275,200 47
12 Dec 2018 0 268 266 266 10,301 274,149,000 32
13 Dec 2018 0 272 266 268 45,499 1,217,862,000 71
14 Dec 2018 0 268 260 268 8,678 231,767,000 56
17 Dec 2018 0 272 266 268 70,866 1,897,151,200 86
18 Dec 2018 0 270 266 268 1,941 52,023,200 27
19 Dec 2018 0 276 266 274 49,824 1,345,894,400 116
20 Dec 2018 0 284 270 276 54,009 1,497,280,200 93
21 Dec 2018 0 316 276 314 396,777 11,962,811,400 643
26 Dec 2018 0 330 300 318 118,628 3,804,064,000 636
27 Dec 2018 0 366 318 366 378,473 13,056,334,800 1,497
28 Dec 2018 0 376 356 364 290,226 10,617,106,400 876
02 Jan 2019 0 376 356 374 67,474 2,476,005,800 360
03 Jan 2019 0 374 364 368 79,229 2,919,880,800 290
04 Jan 2019 0 370 362 368 46,916 1,718,773,800 145
07 Jan 2019 0 386 368 380 181,775 6,882,571,800 432
08 Jan 2019 0 404 374 398 437,604 17,234,323,400 862
09 Jan 2019 0 422 398 414 426,647 17,618,170,000 1,228
10 Jan 2019 0 450 418 450 723,658 31,752,164,600 1,180
11 Jan 2019 0 470 448 456 281,536 12,975,897,400 1,061
14 Jan 2019 0 500 460 498 821,043 39,847,064,400 1,887
15 Jan 2019 0 545 498 530 911,803 47,826,862,000 2,487
16 Jan 2019 0 545 515 515 194,475 10,194,128,500 719
17 Jan 2019 0 535 515 525 145,991 7,666,231,500 398
18 Jan 2019 0 530 486 530 757,989 38,450,733,700 1,707
21 Jan 2019 0 610 530 605 546,690 31,925,019,500 2,565
22 Jan 2019 0 620 580 580 171,606 10,158,233,500 1,156
23 Jan 2019 0 585 560 565 262,545 14,829,651,500 785
24 Jan 2019 0 625 565 615 414,507 25,098,848,000 1,707
25 Jan 2019 0 670 585 665 574,951 36,535,540,000 1,807
28 Jan 2019 0 695 645 665 270,307 18,253,129,000 1,176
29 Jan 2019 0 680 650 665 152,292 10,105,702,000 695
30 Jan 2019 0 735 670 720 440,340 31,157,383,000 1,754
31 Jan 2019 0 755 720 740 282,439 20,936,300,500 1,170
01 Feb 2019 0 740 710 715 137,954 9,919,481,500 992
04 Feb 2019 0 745 705 710 139,048 10,023,661,000 688
06 Feb 2019 0 735 680 700 101,990 7,186,077,000 563
07 Feb 2019 0 700 665 690 206,954 14,158,819,000 860
08 Feb 2019 0 710 685 705 246,764 17,241,830,500 786
11 Feb 2019 0 725 705 710 137,342 9,834,136,000 730
12 Feb 2019 0 720 675 720 230,631 16,136,151,500 691
13 Feb 2019 0 785 710 715 295,349 22,044,859,000 1,336
14 Feb 2019 0 730 585 715 184,045 12,941,341,000 833
15 Feb 2019 0 730 705 710 26,165 1,872,637,000 201
18 Feb 2019 0 755 725 740 247,605 18,328,852,500 1,110
19 Feb 2019 0 805 725 800 550,876 43,009,467,000 1,659
20 Feb 2019 0 830 795 810 230,578 18,746,860,500 1,513
21 Feb 2019 0 810 775 800 510,546 40,491,485,000 948
22 Feb 2019 0 805 780 800 56,625 4,501,253,500 257
25 Feb 2019 0 815 795 815 120,447 9,701,931,500 421
26 Feb 2019 0 845 790 845 184,063 15,053,753,000 605
27 Feb 2019 0 850 815 830 94,423 7,922,587,500 516
28 Feb 2019 0 835 795 830 124,422 10,216,791,500 388
01 Mar 2019 0 890 825 860 241,547 20,814,762,000 885
04 Mar 2019 0 925 860 900 357,560 32,421,893,500 1,068
05 Mar 2019 0 920 900 915 60,295 5,515,446,000 454
06 Mar 2019 0 940 895 915 166,432 15,200,566,000 673
08 Mar 2019 0 920 895 900 78,358 7,065,300,500 318
11 Mar 2019 0 915 895 905 28,417 2,571,810,500 208
12 Mar 2019 0 910 885 885 120,354 10,802,729,000 605
13 Mar 2019 0 900 840 870 121,937 10,628,757,000 541
14 Mar 2019 0 895 850 875 86,727 7,508,297,500 491
15 Mar 2019 0 885 855 860 67,032 5,805,101,000 377
18 Mar 2019 0 895 855 880 118,607 10,377,983,000 607
19 Mar 2019 0 890 855 870 47,759 4,136,014,500 366
20 Mar 2019 0 875 860 860 63,214 5,472,413,000 369
21 Mar 2019 0 890 860 890 99,494 8,764,006,000 463
22 Mar 2019 0 900 885 890 29,032 2,593,780,500 209
25 Mar 2019 0 895 870 880 41,396 3,656,291,500 306
27 Mar 2019 0 885 860 865 43,217 3,754,992,000 206
28 Mar 2019 0 870 845 845 92,039 7,831,974,500 379
29 Mar 2019 0 860 820 845 124,611 10,467,564,500 604
01 Apr 2019 0 845 795 800 179,949 14,504,726,500 718
02 Apr 2019 0 815 790 795 50,167 4,021,744,000 241
04 Apr 2019 0 795 740 780 147,656 11,306,607,500 593
05 Apr 2019 0 835 775 800 83,049 6,643,051,000 324
08 Apr 2019 0 830 775 780 39,852 3,130,489,500 230
09 Apr 2019 0 800 755 800 109,423 8,589,366,000 409
10 Apr 2019 0 810 785 790 12,940 1,029,944,500 145
11 Apr 2019 0 795 775 780 20,643 1,610,033,000 83
12 Apr 2019 0 785 765 765 11,989 923,418,000 105
15 Apr 2019 0 780 765 780 19,541 1,518,601,000 102
16 Apr 2019 0 790 765 785 20,392 1,596,258,000 111
18 Apr 2019 0 805 755 780 73,767 5,708,532,500 365
22 Apr 2019 0 780 750 750 15,269 1,160,165,000 80
23 Apr 2019 0 765 750 765 21,187 1,600,899,000 178
24 Apr 2019 0 765 750 760 11,436 865,318,500 78
25 Apr 2019 0 775 755 760 4,136 314,752,500 64
26 Apr 2019 0 785 750 780 45,951 3,572,321,500 228
02 May 2019 0 780 760 780 21,472 1,659,333,000 150
03 May 2019 0 810 760 805 49,212 3,872,755,500 251
06 May 2019 0 815 770 795 41,022 3,250,603,000 296
07 May 2019 0 830 785 825 147,430 12,030,357,000 879
08 May 2019 0 830 810 820 45,423 3,720,380,500 329
09 May 2019 0 820 785 800 52,308 4,166,764,000 442
10 May 2019 0 800 770 775 56,138 4,370,979,500 375
13 May 2019 0 775 740 760 59,821 4,508,064,500 410
14 May 2019 0 765 740 765 21,816 1,647,770,500 175
15 May 2019 0 765 755 760 13,678 1,038,826,500 86
16 May 2019 0 760 740 755 7,605 568,080,000 93
17 May 2019 0 815 765 800 87,757 6,918,170,000 551
20 May 2019 0 815 780 795 38,084 3,040,912,500 264
21 May 2019 0 805 785 805 19,949 1,582,969,000 174
22 May 2019 0 795 775 780 29,221 2,284,371,500 176
23 May 2019 0 800 775 775 9,884 776,079,500 140
24 May 2019 0 780 760 780 19,436 1,499,045,000 119
27 May 2019 0 790 770 780 6,546 509,943,500 96
28 May 2019 0 785 770 770 5,993 465,484,000 66
29 May 2019 0 780 770 770 7,026 544,875,500 81
31 May 2019 0 805 765 805 27,746 2,203,746,000 136
10 Jun 2019 0 830 785 785 47,955 3,883,088,000 528
11 Jun 2019 0 805 780 785 31,514 2,473,935,500 250
12 Jun 2019 0 785 755 770 24,525 1,880,769,500 267
13 Jun 2019 0 780 745 765 46,644 3,527,085,500 413
14 Jun 2019 0 765 740 745 18,959 1,417,709,000 233
17 Jun 2019 0 770 745 750 18,347 1,392,963,500 170
18 Jun 2019 0 765 750 760 2,274 172,370,000 68
19 Jun 2019 0 790 760 790 17,672 1,382,379,500 169
20 Jun 2019 0 815 775 775 89,682 7,141,569,000 707
21 Jun 2019 0 795 760 790 24,744 1,940,119,000 233
24 Jun 2019 0 810 790 810 84,899 6,798,656,000 363
25 Jun 2019 0 815 790 805 30,025 2,414,792,500 330
26 Jun 2019 0 805 780 790 132,786 10,514,955,500 302
27 Jun 2019 0 850 795 825 192,833 15,906,000,500 986
28 Jun 2019 0 855 825 840 293,156 24,666,824,000 754
01 Jul 2019 0 845 830 835 35,368 2,959,917,500 254
02 Jul 2019 0 880 825 870 104,949 8,997,370,000 409
03 Jul 2019 0 905 860 890 120,363 10,710,665,500 725
04 Jul 2019 0 895 860 890 41,899 3,678,295,500 356
05 Jul 2019 0 895 870 880 27,147 2,383,780,000 144
08 Jul 2019 0 880 850 875 20,511 1,784,940,500 292
09 Jul 2019 0 880 865 870 24,560 2,139,436,000 154
10 Jul 2019 0 870 850 860 35,976 3,083,395,000 319
11 Jul 2019 0 865 840 860 32,401 2,766,288,000 377
12 Jul 2019 0 865 825 835 21,290 1,804,152,000 257
15 Jul 2019 0 870 835 870 33,731 2,895,247,000 353
16 Jul 2019 0 885 860 865 4,528 392,985,000 104
17 Jul 2019 0 865 835 850 14,019 1,189,390,000 190
18 Jul 2019 0 855 845 845 4,623 391,971,000 83
19 Jul 2019 0 870 840 870 16,045 1,372,357,000 111
22 Jul 2019 0 870 840 840 19,802 1,679,888,500 146
23 Jul 2019 0 860 840 840 10,837 921,742,000 81
24 Jul 2019 0 845 835 835 18,104 1,519,617,000 154
25 Jul 2019 0 850 825 850 15,857 1,325,910,500 149
26 Jul 2019 0 850 840 845 7,114 600,429,500 71
29 Jul 2019 0 850 835 840 13,698 1,155,429,000 165
30 Jul 2019 0 860 840 855 16,380 1,395,538,000 166
31 Jul 2019 0 865 835 865 28,346 2,424,175,000 132
01 Aug 2019 0 860 840 850 2,268 192,056,000 41
02 Aug 2019 0 840 765 825 29,715 2,434,768,500 275
05 Aug 2019 0 830 790 800 14,735 1,181,735,000 121
06 Aug 2019 0 845 770 800 27,947 2,274,944,000 209
07 Aug 2019 0 820 790 820 16,803 1,345,104,000 184
08 Aug 2019 0 820 800 800 6,762 542,605,000 66
09 Aug 2019 0 810 790 805 33,294 2,673,211,500 116
12 Aug 2019 0 805 780 800 8,227 654,092,500 95
13 Aug 2019 0 805 780 800 10,971 870,585,500 65
14 Aug 2019 0 810 790 790 8,372 669,483,500 55
15 Aug 2019 0 820 775 820 19,957 1,605,765,000 110
16 Aug 2019 0 820 800 800 8,314 670,798,000 58
19 Aug 2019 0 805 785 795 4,745 377,332,500 80
20 Aug 2019 0 815 795 810 9,893 797,677,500 75
21 Aug 2019 0 825 800 825 26,877 2,202,631,000 162

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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