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 11 Oct 2024
100.00% Scripless = 1,070,362,500.000
Local Percentage
98.69%
Foreign Percentage
1.31%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
22 Apr 2024 0 494 480 492 77,653 3,801,868,000 2,497
23 Apr 2024 0 494 486 492 31,281 1,535,687,200 1,280
24 Apr 2024 0 494 488 488 32,158 1,577,939,200 1,136
26 Apr 2024 0 496 488 490 24,051 1,182,907,800 1,445
29 Apr 2024 0 498 488 494 68,107 3,357,359,200 1,902
30 Apr 2024 0 505 492 505 69,451 3,465,759,200 1,911
02 May 2024 0 515 490 490 86,272 4,351,328,100 2,112
03 May 2024 0 492 458 480 216,936 10,214,350,000 3,029
06 May 2024 0 498 480 498 84,142 4,105,803,400 1,627
07 May 2024 0 535 496 520 139,612 7,191,961,900 1,867
08 May 2024 0 535 505 510 71,739 3,731,320,500 1,460
13 May 2024 0 525 500 525 80,374 4,127,401,000 1,282
14 May 2024 0 545 520 540 69,338 3,711,232,000 1,468
15 May 2024 0 550 530 540 107,675 5,854,781,500 2,929
16 May 2024 0 550 520 520 53,865 2,890,285,000 1,594
20 May 2024 0 525 500 515 38,347 1,969,149,500 1,493
21 May 2024 0 550 510 550 134,511 7,054,791,000 2,243
22 May 2024 0 585 540 560 170,749 9,652,847,500 3,258
27 May 2024 0 565 545 565 85,098 4,754,814,500 1,349
28 May 2024 0 575 515 550 91,009 4,985,252,500 2,803
29 May 2024 0 600 545 600 145,344 8,407,929,000 2,856
30 May 2024 0 620 600 610 95,394 5,815,678,000 2,072
31 May 2024 0 615 595 610 120,164 7,269,052,500 1,297
03 Jun 2024 0 640 605 640 163,308 10,125,252,500 1,825
04 Jun 2024 0 655 630 655 212,738 13,677,300,500 1,761
05 Jun 2024 0 670 640 655 170,248 11,132,805,500 2,104
06 Jun 2024 0 680 645 665 153,425 10,158,725,500 2,035
07 Jun 2024 0 715 650 705 182,917 12,449,055,000 2,568
10 Jun 2024 0 725 700 720 143,583 10,276,106,000 2,391
11 Jun 2024 0 725 685 705 110,920 7,802,760,500 1,697
12 Jun 2024 0 740 690 740 168,684 12,108,352,500 2,562
13 Jun 2024 0 745 690 740 160,935 11,794,050,500 1,583
14 Jun 2024 0 750 715 725 93,164 6,847,013,500 1,618
19 Jun 2024 0 730 710 715 93,417 6,739,998,000 1,328
20 Jun 2024 0 725 710 715 90,379 6,468,121,500 1,087
21 Jun 2024 0 730 710 730 102,795 7,412,981,500 945
24 Jun 2024 0 760 720 720 174,044 12,954,873,000 2,531
25 Jun 2024 0 725 695 715 55,363 3,916,525,500 1,117
26 Jun 2024 0 730 705 730 57,548 4,135,918,500 1,325
27 Jun 2024 0 750 725 730 90,862 6,711,529,000 1,555
28 Jun 2024 0 740 725 740 83,401 6,102,370,500 1,381
01 Jul 2024 0 770 735 750 125,873 9,503,753,500 2,457
02 Jul 2024 0 755 735 740 58,436 4,363,467,000 1,252
03 Jul 2024 0 785 730 755 180,469 13,743,938,500 2,410
04 Jul 2024 0 765 740 760 167,507 12,647,331,000 1,554
05 Jul 2024 0 765 750 750 53,644 4,065,853,000 1,189
08 Jul 2024 0 765 740 760 80,351 6,058,673,500 1,674
09 Jul 2024 0 780 755 765 120,945 9,246,013,000 1,974
10 Jul 2024 0 770 730 750 99,713 7,510,403,500 1,737
11 Jul 2024 0 780 745 770 82,417 6,273,077,000 1,863
12 Jul 2024 0 800 765 790 113,839 8,942,901,000 2,576
15 Jul 2024 0 810 770 795 271,934 21,511,218,000 2,215
16 Jul 2024 0 820 790 800 166,841 13,506,748,500 1,992
17 Jul 2024 0 810 785 800 209,030 16,729,593,500 2,237
18 Jul 2024 0 810 800 810 48,520 3,909,616,500 1,663
19 Jul 2024 0 825 800 825 140,728 11,401,434,000 1,746
22 Jul 2024 0 830 795 805 113,005 9,215,654,000 2,014
23 Jul 2024 0 810 790 800 120,825 9,646,033,000 1,831
24 Jul 2024 0 810 790 795 102,115 8,191,436,500 2,021
25 Jul 2024 0 800 770 785 78,679 6,180,111,000 1,130
26 Jul 2024 0 805 775 795 188,126 14,844,082,500 2,238
29 Jul 2024 0 810 795 795 60,343 4,835,773,500 1,211
30 Jul 2024 0 810 795 800 50,597 4,053,019,500 1,216
31 Jul 2024 0 810 790 810 88,565 7,100,034,500 2,041
01 Aug 2024 0 860 805 860 264,294 22,082,359,500 5,309
02 Aug 2024 0 875 855 865 86,905 7,550,159,500 2,826
05 Aug 2024 0 865 840 845 93,073 7,898,750,000 1,556
06 Aug 2024 0 865 840 850 111,908 9,542,051,000 2,431
08 Aug 2024 0 890 870 880 147,449 12,986,943,500 3,442
09 Aug 2024 0 885 835 865 141,390 12,107,106,500 3,626
12 Aug 2024 865 880 830 845 153,778 13,167,240,000 3,205
13 Aug 2024 845 845 815 825 108,618 8,994,012,500 2,447
14 Aug 2024 825 855 815 855 202,267 16,948,018,000 2,737
15 Aug 2024 855 875 850 865 114,989 9,919,480,000 3,451
16 Aug 2024 865 940 860 900 357,111 32,079,044,500 6,290
19 Aug 2024 900 1,040 890 1,035 578,490 55,745,336,500 7,510
20 Aug 2024 1,040 1,040 945 980 304,008 30,001,473,000 5,124
21 Aug 2024 980 1,010 975 990 225,584 22,401,144,500 4,910
22 Aug 2024 990 995 960 980 129,700 12,680,698,000 2,254
26 Aug 2024 1,005 1,025 990 995 205,634 20,705,904,000 4,774
27 Aug 2024 995 1,005 990 1,000 65,303 6,524,841,500 2,781
28 Aug 2024 1,000 1,005 955 980 165,844 16,284,635,000 4,148
29 Aug 2024 980 1,005 970 995 135,177 13,343,695,000 3,905
26 Sep 2024 454 456 442 446 43,011 1,927,828,200 627
27 Sep 2024 446 446 380 380 148,899 6,159,854,400 3,573
30 Sep 2024 376 382 362 372 66,353 2,458,157,400 1,606
01 Oct 2024 372 374 366 374 23,934 888,832,600 647
02 Oct 2024 372 374 368 372 20,979 779,987,000 496
03 Oct 2024 372 374 366 372 18,079 669,632,200 534
04 Oct 2024 372 372 364 366 15,159 557,432,400 571
07 Oct 2024 370 370 356 366 39,321 1,417,608,800 853
08 Oct 2024 366 374 362 374 93,791 3,459,225,800 883
09 Oct 2024 374 390 372 390 51,947 1,985,350,600 820
10 Oct 2024 390 420 382 394 158,845 6,336,394,000 3,201
11 Oct 2024 398 400 372 376 72,173 2,742,381,200 1,103

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 31 May 2024 25 Jun 2024 Active
Proxy Voting   - 30 May 2023 22 Jun 2023 Active