Efek Terdaftar

COTTONINDO ARIESTA Tbk, PT

Security name
COTTONINDO ARIESTA Tbk
Issuer
COTTONINDO ARIESTA Tbk, PT
ISIN Code
ID1000145808
Short Code
KPAS
Type
Saham Biasa
Listing Date
05 Oktober 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
268,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PHARMACEUTICALS
Number of Securities
768,042,882 (Total)
As of 30 Sep 2020
34.90% Scripless = 268,042,882.000
Local Percentage
33.95%
Foreign Percentage
0.95%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Oct 2019 0 102 97 97 8,844 87,390,000 511
08 Oct 2019 0 99 95 96 12,119 116,098,800 363
09 Oct 2019 0 98 95 96 8,471 81,171,200 136
10 Oct 2019 0 100 96 97 14,462 141,242,900 224
11 Oct 2019 0 99 96 97 25,579 248,985,400 157
14 Oct 2019 0 99 96 97 16,559 161,165,600 151
15 Oct 2019 0 98 96 97 10,890 105,422,500 130
16 Oct 2019 0 107 97 102 94,580 968,909,900 1,642
17 Oct 2019 0 106 102 103 48,332 500,493,300 499
18 Oct 2019 0 103 100 100 31,799 320,304,300 323
21 Oct 2019 0 102 98 100 11,186 110,946,300 193
22 Oct 2019 0 103 100 103 20,464 208,228,500 177
23 Oct 2019 0 103 100 100 8,349 83,771,400 117
24 Oct 2019 0 102 98 100 6,014 60,179,200 104
25 Oct 2019 0 100 99 100 7,696 76,487,400 90
28 Oct 2019 0 100 90 98 8,676 85,835,100 154
29 Oct 2019 0 100 97 98 7,201 70,790,600 148
30 Oct 2019 0 100 90 96 21,122 203,436,300 300
31 Oct 2019 0 97 94 95 14,665 139,242,100 174
01 Nov 2019 0 96 90 92 17,290 159,483,300 213
04 Nov 2019 0 94 91 91 12,349 113,353,900 162
05 Nov 2019 0 94 91 92 8,209 76,171,100 411
06 Nov 2019 0 95 88 90 31,126 280,170,400 617
07 Nov 2019 0 90 80 86 23,720 203,667,900 325
08 Nov 2019 0 86 76 81 29,838 239,453,300 527
12 Nov 2019 0 87 80 85 25,406 212,909,200 341
13 Nov 2019 0 87 81 81 20,042 166,050,900 213
14 Nov 2019 0 82 71 79 15,431 124,120,400 123
15 Nov 2019 0 81 75 75 7,939 61,445,600 135
18 Nov 2019 0 78 75 76 4,393 33,389,700 113
19 Nov 2019 0 75 66 70 17,037 123,064,800 229
20 Nov 2019 0 71 60 66 23,219 153,998,800 429
21 Nov 2019 0 66 56 63 28,787 179,517,800 336
22 Nov 2019 0 85 61 85 399,915 3,208,855,900 4,946
25 Nov 2019 0 87 71 75 158,831 1,199,159,300 1,373
26 Nov 2019 0 80 71 75 45,975 344,803,900 767
27 Nov 2019 0 76 68 68 32,350 227,020,400 368
28 Nov 2019 0 70 65 67 22,528 149,486,900 172
29 Nov 2019 0 68 57 66 12,689 84,553,900 101
02 Dec 2019 0 70 65 70 11,646 80,037,600 195
03 Dec 2019 0 70 67 69 7,489 51,117,600 88
04 Dec 2019 0 70 59 66 18,954 124,886,000 224
05 Dec 2019 0 68 65 67 10,831 71,865,200 147
06 Dec 2019 0 68 65 66 5,827 38,291,500 78
09 Dec 2019 0 68 63 66 4,439 29,107,900 87
10 Dec 2019 0 67 65 66 3,414 22,338,500 62
12 Dec 2019 0 69 64 64 15,820 104,109,700 165
13 Dec 2019 0 66 63 64 6,155 40,007,800 109
16 Dec 2019 0 65 55 64 16,894 108,374,800 198
17 Dec 2019 0 67 54 64 12,651 81,918,000 156
18 Dec 2019 0 66 62 63 28,846 183,157,900 164
19 Dec 2019 0 74 63 68 72,097 497,291,300 757
20 Dec 2019 0 69 62 63 34,425 222,881,500 355
23 Dec 2019 0 70 53 64 25,889 168,081,500 387
26 Dec 2019 0 68 63 64 17,247 111,789,500 179
27 Dec 2019 0 71 64 64 134,647 917,229,200 2,027
30 Dec 2019 0 68 65 65 29,601 195,231,800 234
02 Jan 2020 0 67 65 65 8,842 57,943,500 140
03 Jan 2020 0 67 64 66 14,087 92,343,400 112
06 Jan 2020 0 68 65 66 14,482 95,323,700 304
07 Jan 2020 0 67 65 66 12,934 84,769,500 159
08 Jan 2020 0 66 56 66 4,077 26,620,200 68
09 Jan 2020 0 66 65 65 7,072 46,090,100 77
10 Jan 2020 0 76 55 66 83,136 581,530,400 758
13 Jan 2020 0 68 65 66 16,303 108,194,700 151
14 Jan 2020 0 68 64 65 7,916 52,383,900 91
15 Jan 2020 0 73 65 67 75,513 522,013,000 695
16 Jan 2020 0 72 66 68 19,230 130,502,000 198
17 Jan 2020 0 70 67 68 14,033 96,411,000 157
20 Jan 2020 0 70 58 67 19,970 134,059,800 129
21 Jan 2020 0 68 65 66 16,035 107,234,200 151
22 Jan 2020 0 66 64 66 10,717 69,820,200 112
23 Jan 2020 0 68 56 64 7,075 46,266,300 142
24 Jan 2020 0 67 63 64 11,750 75,640,600 177
27 Jan 2020 0 67 60 63 15,376 97,646,900 229
28 Jan 2020 0 73 53 65 94,451 644,838,600 797
29 Jan 2020 0 68 63 64 19,384 126,890,400 221
30 Jan 2020 0 65 61 63 13,548 85,529,900 123
31 Jan 2020 0 64 58 58 15,152 91,488,400 205
04 Feb 2020 0 61 57 57 6,697 39,218,200 135
05 Feb 2020 0 62 58 58 19,463 116,415,300 1,004
06 Feb 2020 0 60 52 57 6,389 35,616,500 106
07 Feb 2020 0 59 56 57 5,746 32,897,900 69
10 Feb 2020 0 57 54 55 6,913 38,129,900 108
11 Feb 2020 0 57 53 55 4,237 23,188,200 119
12 Feb 2020 0 58 50 54 13,850 76,075,700 149
13 Feb 2020 0 56 51 53 37,986 197,545,700 258
14 Feb 2020 0 53 51 52 17,058 87,614,500 121
17 Feb 2020 0 52 50 51 12,030 61,092,000 118
21 Feb 2020 0 53 51 51 5,305 27,290,400 48
24 Feb 2020 0 52 50 50 41,107 205,895,400 116
26 Feb 2020 0 51 50 50 26,502 132,723,600 94
27 Feb 2020 0 51 50 50 6,397 31,985,100 40
28 Feb 2020 0 50 50 50 830 4,150,000 12
03 Mar 2020 0 50 50 50 2,974 14,870,000 36
04 Mar 2020 0 52 50 51 24,454 123,535,400 175
05 Mar 2020 0 52 50 51 26,441 132,369,100 163
06 Mar 2020 0 51 50 51 4,342 21,731,000 52
12 Mar 2020 0 50 50 50 243 1,215,000 6
13 Mar 2020 0 50 50 50 543 2,715,000 8
30 Mar 2020 0 50 50 50 172 860,000 6
31 Mar 2020 0 0 0 0 0 0 0
06 Apr 2020 0 50 50 50 276 1,380,000 7
14 Apr 2020 0 50 50 50 2,192 10,960,000 26
22 Apr 2020 0 50 50 50 13 65,000 3
28 Apr 2020 0 50 50 50 11 55,000 2
29 Apr 2020 0 50 50 50 115 575,000 4
30 Apr 2020 0 50 50 50 490 2,450,000 14
06 May 2020 0 50 50 50 84 420,000 6
08 May 2020 0 50 50 50 226 1,130,000 9
26 May 2020 0 53 50 51 15,376 78,727,500 179
28 May 2020 0 52 50 51 12,410 62,562,400 103
02 Jun 2020 0 51 50 50 5,268 26,341,600 70
03 Jun 2020 0 51 50 50 6,303 31,736,100 78
04 Jun 2020 0 51 50 51 17,299 86,546,700 76
05 Jun 2020 0 51 50 50 10,929 54,997,600 152
08 Jun 2020 0 51 50 50 7,669 38,394,800 83
09 Jun 2020 0 51 50 50 3,141 15,705,100 47
12 Jun 2020 0 50 50 50 77 385,000 5
16 Jun 2020 0 50 50 50 33 165,000 3
17 Jun 2020 0 50 50 50 955 4,775,000 19
25 Jun 2020 0 50 50 50 6 30,000 2
26 Jun 2020 0 51 50 50 1,966 9,837,600 32
01 Jul 2020 0 50 50 50 51 255,000 5
07 Jul 2020 0 50 50 50 40 200,000 1
09 Jul 2020 0 50 50 50 37 185,000 5
15 Jul 2020 0 64 50 56 93,066 536,220,700 974
16 Jul 2020 0 57 53 53 31,478 167,851,100 622
17 Jul 2020 0 58 50 54 73,412 399,811,200 606
20 Jul 2020 0 56 53 54 15,807 85,876,000 216
21 Jul 2020 0 54 51 54 17,334 90,341,400 130
22 Jul 2020 0 54 52 53 14,310 75,684,900 102
23 Jul 2020 0 54 52 53 5,668 30,053,000 95
24 Jul 2020 0 54 52 53 4,834 25,555,900 72
29 Jul 2020 0 52 50 52 13,860 71,697,900 95
30 Jul 2020 0 52 50 50 23,390 117,390,300 102
03 Aug 2020 0 51 50 50 5,969 29,858,300 60
04 Aug 2020 0 51 50 50 4,901 24,505,100 23
06 Aug 2020 0 51 50 51 5,480 27,409,500 32
13 Aug 2020 0 51 50 51 12,359 61,804,500 52
14 Aug 2020 0 51 50 51 491 2,458,300 20
19 Aug 2020 0 51 50 51 1,966 9,866,900 23
24 Aug 2020 0 51 50 50 3,183 15,916,100 19
25 Aug 2020 0 51 50 50 1,436 7,182,400 25
28 Aug 2020 0 50 50 50 5,808 29,040,000 7
01 Sep 2020 0 51 50 51 2,913 14,783,000 19
02 Sep 2020 0 51 50 51 3,296 16,682,600 33
03 Sep 2020 0 52 50 50 3,286 16,755,700 25
09 Sep 2020 0 55 50 51 21,556 113,064,900 285
11 Sep 2020 0 51 50 51 12,529 62,700,400 41
14 Sep 2020 0 51 50 51 10,523 52,687,800 60
21 Sep 2020 0 51 50 50 2,723 13,615,100 30
29 Sep 2020 0 51 50 50 14,313 71,565,800 32
30 Sep 2020 0 58 50 57 87,881 481,610,000 627

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
Proxy Voting   - 29 Apr 2019 22 May 2019 Active