Efek Terdaftar

AMAN AGRINDO Tbk, PT

Security name
AMAN AGRINDO Tbk
Issuer
AMAN AGRINDO Tbk, PT
ISIN Code
ID1000170400
Short Code
GULA
Type
Saham Biasa
Listing Date
03 Agustus 2022
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
214,072,500.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
1,070,362,500 (Total)
As of 19 Apr 2024
99.77% Scripless = 1,067,862,500.000
Local Percentage
97.68%
Foreign Percentage
2.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 314 280 310 163,877 4,935,137,200 1,495
27 Apr 2023 0 380 310 372 452,687 16,182,411,600 7,035
28 Apr 2023 0 380 346 346 251,632 8,951,307,200 2,417
02 May 2023 0 364 324 352 375,201 12,853,274,600 3,981
02 May 2023 0 364 324 352 375,201 12,853,274,600 3,981
02 May 2023 0 364 324 352 375,201 12,853,274,600 3,981
02 May 2023 0 364 324 352 375,201 12,853,274,600 3,981
03 May 2023 0 360 342 342 131,517 4,598,124,400 1,598
04 May 2023 0 346 320 320 84,322 2,757,522,800 1,130
05 May 2023 0 324 298 298 72,955 2,215,818,000 1,185
08 May 2023 0 320 296 312 111,478 3,416,097,800 1,643
09 May 2023 0 314 300 302 63,726 1,938,110,000 897
10 May 2023 0 308 296 298 35,781 1,077,166,200 653
11 May 2023 0 304 292 296 50,834 1,504,260,000 542
12 May 2023 0 300 294 300 47,196 1,406,603,800 636
15 May 2023 0 304 294 298 65,241 1,948,916,000 847
16 May 2023 0 300 292 292 42,613 1,262,388,800 544
17 May 2023 0 298 286 292 57,610 1,672,794,800 605
19 May 2023 0 294 288 290 39,006 1,135,626,000 391
22 May 2023 0 300 290 296 48,768 1,441,484,400 700
23 May 2023 0 296 290 292 39,344 1,152,325,400 412
24 May 2023 0 316 292 306 115,957 3,521,829,800 2,048
25 May 2023 0 306 298 298 45,561 1,374,861,000 633
26 May 2023 0 302 292 294 41,264 1,221,597,400 442
29 May 2023 0 296 276 290 112,382 3,198,334,400 866
30 May 2023 0 294 284 284 83,985 2,419,551,600 741
31 May 2023 0 286 278 280 40,182 1,131,012,400 360
05 Jun 2023 0 320 276 320 375,490 11,150,743,400 2,773
06 Jun 2023 0 386 320 348 603,369 21,590,718,600 6,448
07 Jun 2023 0 376 348 372 275,695 10,002,464,400 2,954
08 Jun 2023 0 382 360 368 157,971 5,832,125,400 1,760
09 Jun 2023 0 406 368 404 274,307 10,713,800,600 3,553
12 Jun 2023 0 408 392 394 152,918 6,072,816,600 1,966
13 Jun 2023 0 406 384 384 128,222 5,094,013,800 1,999
14 Jun 2023 0 402 380 400 216,628 8,509,261,600 2,546
15 Jun 2023 0 416 392 416 205,115 8,281,507,400 3,471
16 Jun 2023 0 416 400 410 170,263 6,917,078,600 3,088
19 Jun 2023 0 420 388 418 191,508 7,703,151,400 2,587
20 Jun 2023 0 420 392 402 296,534 11,933,999,200 1,927
21 Jun 2023 0 414 396 410 122,140 4,953,195,600 1,775
22 Jun 2023 0 410 398 402 116,579 4,705,475,000 1,427
23 Jun 2023 0 408 354 354 191,594 7,242,601,000 2,267
26 Jun 2023 0 354 340 350 103,497 3,589,101,600 1,660
27 Jun 2023 0 356 342 350 117,381 4,094,798,200 1,997
03 Jul 2023 0 366 350 366 140,464 5,026,769,000 3,333
04 Jul 2023 0 370 342 344 130,763 4,638,029,000 2,648
05 Jul 2023 0 346 322 322 118,531 3,953,491,600 1,878
06 Jul 2023 0 344 320 338 108,630 3,593,837,000 1,215
07 Jul 2023 0 348 336 342 119,837 4,096,066,200 2,813
10 Jul 2023 0 346 336 344 119,846 4,093,564,000 2,192
11 Jul 2023 0 348 330 330 117,828 3,981,259,400 1,917
12 Jul 2023 0 340 330 334 125,654 4,219,002,000 1,878
13 Jul 2023 0 340 330 336 88,501 2,960,210,000 1,301
14 Jul 2023 0 336 322 324 41,304 1,357,406,000 950
17 Jul 2023 0 326 316 324 97,665 3,137,029,200 1,862
18 Jul 2023 0 372 324 370 474,790 16,638,407,000 9,991
20 Jul 2023 0 384 334 334 318,436 11,601,681,000 6,005
21 Jul 2023 0 352 330 330 98,437 3,356,666,800 2,284
24 Jul 2023 0 336 328 334 49,344 1,645,125,200 1,407
25 Jul 2023 0 338 326 334 50,310 1,677,621,200 1,073
26 Jul 2023 0 338 326 336 69,313 2,307,424,000 1,273
27 Jul 2023 0 342 326 338 83,297 2,792,767,000 1,900
28 Jul 2023 0 340 328 338 73,924 2,470,886,400 1,171
31 Jul 2023 0 344 332 338 91,020 3,077,386,400 1,549
01 Aug 2023 0 340 328 336 91,762 3,068,653,200 1,939
02 Aug 2023 0 338 330 334 84,875 2,837,401,200 1,408
03 Aug 2023 0 334 324 330 95,822 3,158,069,200 1,433
04 Aug 2023 0 332 324 328 81,936 2,681,039,800 1,078
07 Aug 2023 0 328 318 318 93,056 3,002,061,600 1,236
08 Aug 2023 0 320 290 316 129,556 3,959,292,600 1,495
09 Aug 2023 0 328 314 324 110,746 3,570,721,800 1,778
10 Aug 2023 0 352 310 342 189,575 6,216,089,800 2,088
11 Aug 2023 0 348 340 342 87,077 2,994,118,400 1,702
14 Aug 2023 0 348 330 344 91,764 3,085,590,600 1,596
15 Aug 2023 0 358 340 354 121,353 4,233,820,200 1,620
16 Aug 2023 0 364 346 360 59,323 2,116,920,600 1,160
18 Aug 2023 0 364 334 334 80,146 2,782,135,800 1,095
21 Aug 2023 0 336 324 324 22,112 723,786,800 477
22 Aug 2023 0 334 322 330 12,960 424,811,400 242
23 Aug 2023 0 334 322 326 20,839 682,524,000 270
24 Aug 2023 0 330 324 328 6,864 224,771,400 241
25 Aug 2023 0 330 324 324 6,689 217,723,000 131
28 Aug 2023 0 328 316 320 20,633 659,317,800 264
29 Aug 2023 0 322 312 318 18,546 587,877,200 316
30 Aug 2023 0 322 304 308 21,559 669,546,800 479
31 Aug 2023 0 308 262 262 121,890 3,364,762,000 1,643
01 Sep 2023 0 280 240 272 35,892 941,761,200 735
04 Sep 2023 0 276 260 272 27,701 742,639,400 624
05 Sep 2023 0 280 268 272 31,329 863,640,000 391
06 Sep 2023 0 292 264 292 80,982 2,279,445,000 1,241
07 Sep 2023 0 334 294 326 189,556 5,963,075,400 3,400
08 Sep 2023 0 360 320 350 258,735 8,808,003,200 3,593
11 Sep 2023 0 360 344 348 83,682 2,942,562,400 1,737
12 Sep 2023 0 364 348 360 128,021 4,542,944,800 1,934
13 Sep 2023 0 372 360 364 83,760 3,061,329,400 1,727
14 Sep 2023 0 380 356 370 74,608 2,757,054,600 1,354
15 Sep 2023 0 380 338 340 147,477 5,354,827,000 2,058
18 Sep 2023 0 350 330 350 37,738 1,291,089,400 598
19 Sep 2023 0 374 350 374 83,225 3,065,777,600 1,355
20 Sep 2023 0 388 370 382 135,541 5,138,175,800 2,879
21 Sep 2023 0 384 370 370 26,586 996,923,600 737
22 Sep 2023 0 376 360 368 47,268 1,747,637,600 678
25 Sep 2023 0 374 348 348 46,078 1,654,756,800 884
26 Sep 2023 0 356 346 346 104,146 3,648,219,800 1,317
27 Sep 2023 0 352 318 352 41,541 1,406,873,800 632
29 Sep 2023 0 352 346 350 20,215 704,991,200 335
05 Oct 2023 0 390 378 390 57,900 2,248,815,800 1,705
06 Oct 2023 0 416 390 416 176,183 7,089,188,200 2,157
09 Oct 2023 0 452 416 452 159,188 6,952,412,000 2,961
10 Oct 2023 0 474 440 444 152,515 7,001,298,600 3,690
11 Oct 2023 0 458 438 440 47,343 2,109,098,800 526
12 Oct 2023 0 462 420 440 81,286 3,668,275,400 1,112
13 Oct 2023 0 446 434 438 61,281 2,703,518,200 1,598
16 Oct 2023 0 460 438 460 52,948 2,392,967,600 779
17 Oct 2023 0 480 460 480 129,740 6,122,338,600 1,949
18 Oct 2023 0 490 480 488 57,205 2,788,009,600 1,382
19 Oct 2023 0 550 478 510 245,721 12,449,483,400 3,924
20 Oct 2023 0 570 496 498 241,678 12,885,798,400 3,548
23 Oct 2023 0 520 490 520 147,805 7,492,039,700 2,319
24 Oct 2023 0 650 520 650 543,020 32,602,001,000 7,580
25 Oct 2023 0 645 550 570 180,061 10,517,755,500 3,647
26 Oct 2023 0 605 550 600 220,232 12,788,150,500 2,601
27 Oct 2023 0 615 550 600 193,852 11,290,671,500 2,511
30 Oct 2023 0 630 590 625 170,722 10,496,352,000 3,279
31 Oct 2023 0 655 535 585 402,089 23,638,031,500 4,965
01 Nov 2023 0 605 585 600 110,242 6,590,923,000 2,705
02 Nov 2023 0 620 600 610 130,421 7,943,299,500 4,644
03 Nov 2023 0 620 570 600 106,718 6,455,631,000 2,980
06 Nov 2023 0 660 600 660 287,602 18,261,938,500 3,592
07 Nov 2023 0 700 496 496 554,985 32,794,730,200 6,598
08 Nov 2023 0 476 372 372 130,155 4,911,041,600 2,016
09 Nov 2023 0 358 280 330 383,844 12,985,447,200 6,694
10 Nov 2023 0 344 322 332 278,980 9,330,462,200 3,173
13 Nov 2023 0 340 290 296 280,750 9,052,611,800 3,606
14 Nov 2023 0 320 278 308 282,493 8,694,835,000 3,075
15 Nov 2023 0 314 300 300 142,498 4,352,747,600 1,628
16 Nov 2023 0 316 300 316 84,081 2,626,147,800 1,374
17 Nov 2023 0 324 306 316 128,509 4,027,384,400 1,414
20 Nov 2023 0 320 302 320 189,252 5,911,170,800 2,772
21 Nov 2023 0 322 312 322 80,646 2,570,665,600 1,801
22 Nov 2023 0 332 320 330 122,782 4,013,947,000 2,179
23 Nov 2023 0 336 310 310 135,084 4,306,250,800 2,270
24 Nov 2023 0 322 302 322 135,144 4,286,727,800 1,460
27 Nov 2023 0 326 310 322 73,423 2,338,674,200 1,574
28 Nov 2023 0 324 312 312 29,730 942,795,400 667
29 Nov 2023 0 316 310 312 42,711 1,332,795,000 532
30 Nov 2023 0 316 310 314 33,258 1,038,771,400 306
01 Dec 2023 0 316 306 306 28,903 893,304,400 493
04 Dec 2023 0 318 302 310 60,280 1,876,937,200 552
05 Dec 2023 0 326 308 322 56,034 1,778,814,000 1,111
06 Dec 2023 0 330 316 316 63,270 2,045,550,800 1,190
07 Dec 2023 0 322 312 312 29,666 937,510,200 541
08 Dec 2023 0 322 310 320 44,342 1,406,008,800 727
11 Dec 2023 0 322 304 306 38,880 1,208,284,800 655
12 Dec 2023 0 310 304 306 25,261 778,197,400 494
13 Dec 2023 0 310 302 302 20,123 609,545,200 337
14 Dec 2023 0 308 298 302 256,477 7,743,275,600 497
15 Dec 2023 0 328 304 304 153,592 4,827,230,800 1,961
18 Dec 2023 0 312 302 306 51,265 1,574,827,200 679
19 Dec 2023 0 316 306 308 31,665 987,657,000 438
20 Dec 2023 0 310 306 306 10,796 332,253,600 186
21 Dec 2023 0 314 302 308 44,781 1,386,805,400 1,011
22 Dec 2023 0 310 304 308 44,469 1,368,498,200 604
27 Dec 2023 0 316 306 308 88,868 2,764,018,200 1,042
28 Dec 2023 0 324 308 324 91,389 2,915,771,000 1,056
29 Dec 2023 0 332 320 324 91,911 3,005,639,800 1,105
02 Jan 2024 0 342 322 332 132,797 4,406,780,600 1,698
03 Jan 2024 0 340 328 330 98,025 3,276,557,200 873
04 Jan 2024 0 340 330 338 63,311 2,134,002,600 887
05 Jan 2024 0 344 330 336 69,275 2,338,925,000 1,536
08 Jan 2024 0 340 328 334 101,079 3,393,616,000 558
09 Jan 2024 0 336 314 322 82,340 2,655,778,600 703
10 Jan 2024 0 324 318 324 80,744 2,604,288,600 245
11 Jan 2024 0 326 320 324 46,292 1,498,225,400 229
12 Jan 2024 0 324 320 324 18,234 589,437,800 127
15 Jan 2024 0 330 324 328 11,079 361,666,200 170
16 Jan 2024 0 330 320 328 28,557 933,448,400 350
17 Jan 2024 0 330 314 320 45,372 1,446,647,200 1,166
18 Jan 2024 0 320 312 314 37,289 1,178,924,800 554
19 Jan 2024 0 314 300 306 193,593 5,962,474,600 1,160
22 Jan 2024 0 316 306 310 70,137 2,185,436,000 460
23 Jan 2024 0 320 302 320 121,172 3,694,027,000 1,023
24 Jan 2024 0 322 312 312 60,202 1,902,403,000 652
25 Jan 2024 0 322 312 318 53,118 1,692,829,000 658
26 Jan 2024 0 326 314 322 43,285 1,398,690,600 558
29 Jan 2024 0 330 322 330 73,416 2,407,469,800 1,355
30 Jan 2024 0 334 328 328 36,884 1,220,395,200 1,070
31 Jan 2024 0 330 320 330 44,601 1,446,260,600 471
01 Feb 2024 0 342 328 342 111,362 3,756,774,800 2,185
02 Feb 2024 0 350 336 340 96,636 3,336,433,400 2,507
05 Feb 2024 0 344 336 340 28,628 976,732,400 1,034
06 Feb 2024 0 352 338 352 105,345 3,662,369,600 1,984
07 Feb 2024 0 356 350 352 36,777 1,299,048,200 761
12 Feb 2024 0 362 354 358 63,701 2,280,965,000 1,174
13 Feb 2024 0 364 356 356 38,908 1,397,604,400 615
15 Feb 2024 0 386 354 386 229,585 8,582,873,000 3,694
16 Feb 2024 0 404 386 396 184,257 7,289,648,800 2,485
19 Feb 2024 0 396 380 386 46,878 1,822,531,600 1,097
20 Feb 2024 0 410 386 410 106,728 4,290,248,600 2,107
21 Feb 2024 0 416 406 410 63,948 2,627,858,600 1,119
22 Feb 2024 0 420 410 420 39,439 1,643,772,400 573
23 Feb 2024 0 424 412 414 35,138 1,466,184,400 885
26 Feb 2024 0 414 404 408 37,442 1,529,580,600 673
27 Feb 2024 0 410 396 398 35,379 1,418,127,400 744
28 Feb 2024 0 418 398 418 53,440 2,207,611,000 1,152
29 Feb 2024 0 420 412 414 28,726 1,197,052,600 873
01 Mar 2024 0 422 414 414 32,253 1,347,704,000 757
04 Mar 2024 0 432 416 432 81,653 3,469,772,200 1,694
05 Mar 2024 0 438 426 426 36,548 1,582,326,000 1,213
06 Mar 2024 0 438 422 436 71,269 3,069,352,000 1,909
07 Mar 2024 0 442 434 440 48,073 2,115,967,600 1,561
08 Mar 2024 0 442 436 440 30,254 1,328,319,000 1,063
13 Mar 2024 0 440 434 434 16,963 739,483,400 643
14 Mar 2024 0 442 434 440 49,723 2,186,784,200 1,136
15 Mar 2024 0 442 436 438 21,392 939,879,800 683
18 Mar 2024 0 452 438 452 89,204 3,988,742,400 2,009
19 Mar 2024 0 458 452 458 40,582 1,850,557,400 1,425
21 Mar 2024 0 472 454 472 124,469 5,784,240,000 2,744
22 Mar 2024 0 480 462 462 87,187 4,117,733,400 3,027
25 Mar 2024 0 466 462 462 22,619 1,049,163,000 647
26 Mar 2024 0 468 462 466 36,471 1,691,902,200 1,216
27 Mar 2024 0 472 466 472 52,678 2,472,911,800 1,769
28 Mar 2024 0 474 462 464 35,776 1,669,971,600 2,003
01 Apr 2024 0 472 462 470 53,645 2,514,826,400 1,338
02 Apr 2024 0 476 452 476 113,475 5,297,466,400 2,897
03 Apr 2024 0 480 468 472 76,126 3,608,844,600 2,525
04 Apr 2024 0 478 470 472 26,777 1,268,694,600 1,135
05 Apr 2024 0 476 470 470 19,217 907,168,200 923
16 Apr 2024 0 472 462 464 40,297 1,877,412,400 1,587
17 Apr 2024 0 482 456 470 84,261 3,978,231,000 2,324
18 Apr 2024 0 472 460 470 43,519 2,027,215,400 1,410
19 Apr 2024 0 488 470 484 98,570 4,731,662,800 2,511

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 May 2023 22 Jun 2023 Active