Efek Terdaftar

AVIANA SINAR ABADI Tbk, PT

Security name
AVIANA SINAR ABADI Tbk
Issuer
AVIANA SINAR ABADI Tbk, PT
ISIN Code
ID1000184401
Short Code
IRSX
Type
Saham Biasa
Listing Date
07 Februari 2023
Stock Exchange
IDX
Status
Active
Nominal
15.00
Current Amount
1,000,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - INFRASTRUCTURE, UTILITIES & TRANSPORTATIO
Number of Securities
5,000,347,115 (Total)
As of 26 Apr 2024
59.20% Scripless = 2,960,347,115.000
Local Percentage
59.01%
Foreign Percentage
0.19%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 118 113 113 984,490 11,576,730,600 1,535
02 May 2023 0 118 113 113 984,490 11,576,730,600 1,535
02 May 2023 0 118 113 113 984,490 11,576,730,600 1,535
02 May 2023 0 118 113 113 984,490 11,576,730,600 1,535
03 May 2023 0 131 112 122 1,491,376 18,301,875,700 12,788
04 May 2023 0 130 121 123 1,260,672 15,619,144,200 5,427
05 May 2023 0 124 117 121 341,352 4,099,978,100 1,950
08 May 2023 0 163 121 163 2,911,903 43,271,324,100 15,701
09 May 2023 0 220 163 220 1,990,521 38,734,234,800 15,534
10 May 2023 0 274 216 268 3,771,863 94,891,823,800 27,863
11 May 2023 0 270 250 250 462,510 11,663,744,800 10,229
12 May 2023 0 234 234 234 6,895 161,343,000 369
15 May 2023 0 218 218 218 96,365 2,100,757,000 4,799
16 May 2023 0 204 204 204 296,258 6,043,663,200 6,402
17 May 2023 0 214 190 191 7,312,902 142,603,025,200 62,326
19 May 2023 0 191 178 178 663,317 11,810,455,600 4,726
22 May 2023 0 166 166 166 502,736 8,345,417,600 4,738
23 May 2023 0 175 155 167 5,539,671 91,429,628,500 39,922
24 May 2023 0 178 156 169 2,044,456 33,701,487,000 12,855
25 May 2023 0 178 168 173 964,564 16,784,904,000 11,728
26 May 2023 0 178 166 170 1,072,810 18,500,951,300 7,751
29 May 2023 0 172 165 171 853,474 14,481,608,200 10,834
30 May 2023 0 178 165 172 1,435,520 24,745,192,700 10,842
31 May 2023 0 179 167 172 2,614,987 45,388,686,800 19,601
05 Jun 2023 0 187 149 149 5,375,183 94,099,218,600 53,604
06 Jun 2023 0 154 129 149 1,021,728 14,714,369,800 6,012
07 Jun 2023 0 155 140 151 942,757 14,087,618,000 5,665
08 Jun 2023 0 174 149 161 4,236,702 70,018,915,800 54,512
09 Jun 2023 0 173 160 162 1,775,242 29,626,193,500 18,738
12 Jun 2023 0 166 156 161 1,906,547 31,144,153,800 13,258
13 Jun 2023 0 184 160 172 2,417,341 41,176,125,400 14,245
14 Jun 2023 0 180 167 169 2,122,356 36,920,629,200 20,629
15 Jun 2023 0 182 167 171 4,211,743 73,451,822,300 37,243
16 Jun 2023 0 173 167 171 1,049,495 17,920,151,000 11,115
19 Jun 2023 0 174 166 168 2,711,104 46,404,370,500 9,046
20 Jun 2023 0 171 167 167 1,189,915 20,130,531,600 7,492
21 Jun 2023 0 171 162 170 613,098 10,293,646,700 5,341
22 Jun 2023 0 175 168 170 1,485,874 25,299,972,300 28,985
23 Jun 2023 0 172 167 169 1,409,849 23,994,716,700 8,825
26 Jun 2023 0 174 156 156 2,765,802 46,594,801,900 20,936
27 Jun 2023 0 156 133 140 915,316 12,331,865,400 11,890
03 Jul 2023 0 169 134 140 3,521,819 52,011,626,300 26,036
04 Jul 2023 0 144 137 140 2,226,148 31,367,164,500 12,574
05 Jul 2023 0 143 138 138 1,328,121 18,636,122,900 8,366
06 Jul 2023 0 154 137 141 3,025,456 43,878,765,500 27,357
07 Jul 2023 0 146 138 138 2,069,410 29,408,978,800 23,523
10 Jul 2023 0 142 135 135 3,089,770 42,878,319,300 14,953
11 Jul 2023 0 137 132 133 1,191,159 16,073,730,000 14,013
12 Jul 2023 0 142 121 121 5,180,256 69,625,904,200 45,735
13 Jul 2023 0 125 116 121 1,868,684 22,750,964,100 16,798
14 Jul 2023 0 124 118 122 1,732,910 21,031,898,700 9,576
17 Jul 2023 0 124 117 121 2,994,562 36,255,820,200 23,041
18 Jul 2023 0 122 118 119 1,032,799 12,402,076,100 14,287
20 Jul 2023 0 120 111 113 3,675,239 42,935,082,500 37,851
21 Jul 2023 0 116 105 113 2,743,337 30,960,142,300 13,886
24 Jul 2023 0 114 111 112 396,779 4,450,245,300 6,583
25 Jul 2023 0 115 110 113 1,753,841 19,857,229,900 17,968
26 Jul 2023 0 115 111 113 891,572 10,081,369,800 13,105
27 Jul 2023 0 116 110 112 3,585,903 40,796,334,400 27,844
28 Jul 2023 0 113 109 110 508,908 5,670,293,800 8,513
31 Jul 2023 0 111 105 105 689,414 7,384,098,000 10,074
01 Aug 2023 0 107 99 106 1,780,604 18,312,838,800 18,370
02 Aug 2023 0 107 103 105 1,874,364 19,779,806,900 18,846
03 Aug 2023 0 107 104 106 846,233 8,917,382,000 18,016
04 Aug 2023 0 107 104 105 770,212 8,129,853,000 16,865
07 Aug 2023 0 106 97 98 2,583,101 26,111,257,200 31,689
08 Aug 2023 0 99 89 89 1,813,513 17,295,056,700 22,071
10 Aug 2023 0 90 86 89 1,712,435 15,119,638,500 20,603
11 Aug 2023 0 94 88 91 1,756,113 15,980,614,100 24,182
14 Aug 2023 0 92 89 90 1,504,665 13,589,822,400 27,774
15 Aug 2023 0 92 88 89 1,244,145 11,212,766,600 19,885
16 Aug 2023 0 91 86 86 859,263 7,662,893,400 15,007
18 Aug 2023 0 91 84 88 1,172,830 10,262,386,100 20,307
21 Aug 2023 0 90 84 85 1,541,254 13,672,536,600 5,519
22 Aug 2023 0 86 80 81 1,541,261 12,823,889,700 23,951
23 Aug 2023 0 82 79 81 328,535 2,653,898,900 9,502
24 Aug 2023 0 81 79 80 312,685 2,505,634,100 6,223
25 Aug 2023 0 92 78 84 2,754,883 23,589,687,100 25,185
28 Aug 2023 0 94 78 80 7,159,473 60,083,695,300 49,557
29 Aug 2023 0 81 77 79 692,334 5,522,574,900 7,669
30 Aug 2023 0 80 76 79 703,314 5,515,366,100 10,016
31 Aug 2023 0 80 76 79 783,398 6,150,252,000 12,361
01 Sep 2023 0 87 77 80 4,615,846 38,100,400,500 42,905
04 Sep 2023 0 86 69 69 7,296,381 58,344,160,900 41,564
11 Sep 2023 0 50 50 50 13,563 67,815,000 177
14 Sep 2023 0 50 50 50 993 4,965,000 51
13 Oct 2023 0 50 50 50 21,231 106,155,000 289
17 Oct 2023 0 50 50 50 21,794 108,970,000 162
24 Oct 2023 0 50 50 50 129 645,000 10
03 Nov 2023 0 50 50 50 256 1,280,000 13
06 Nov 2023 0 50 50 50 86 430,000 18
07 Nov 2023 0 50 50 50 31 155,000 9
23 Nov 2023 0 50 50 50 24,455 122,275,000 65
05 Apr 2024 0 50 50 50 1,021 5,105,000 12
19 Apr 2024 0 50 50 50 217 1,085,000 8
23 Apr 2024 0 50 50 50 23 115,000 1
24 Apr 2024 0 50 50 50 14 70,000 2
25 Apr 2024 0 50 50 50 10 50,000 2
26 Apr 2024 0 50 50 50 406 2,030,000 3

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 May 2023 15 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online