Array ( [0] => Array ( [B] => Array ( [x8] => 768042752 [x9] => 76800000000 [xid_ins_capco] => SECUR_____605228000001662168A5700A6F010C ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - COTTONINDO ARIESTA Tbk, PT
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
Certificate
Effective Date ISIN
-
Activity Sector
PHARMACEUTICALS
Number of Securities
768,042,752 (Total)
As of 16 Aug 2019
34.90% Scripless = 268,042,752.000
Local Percentage
34.63%
Foreign Percentage
0.27%

Graph

Price History

Date Open High Low Close Volume Value Freq
05 Oct 2018 0 284 284 284 104 2,953,600 16
08 Oct 2018 0 354 354 354 32 1,132,800 8
09 Oct 2018 0 442 442 442 601 26,564,200 48
10 Oct 2018 0 550 500 550 1,018,972 56,043,060,000 1,984
11 Oct 2018 0 565 414 414 412,861 17,934,356,400 6,525
12 Oct 2018 0 422 350 420 262,593 10,671,939,800 4,974
15 Oct 2018 0 426 398 400 78,694 3,268,446,400 1,493
16 Oct 2018 0 440 396 398 197,774 8,291,485,200 3,922
17 Oct 2018 0 402 392 396 11,635 461,208,800 239
18 Oct 2018 0 400 392 392 19,978 787,354,400 305
19 Oct 2018 0 396 388 396 25,404 996,373,000 497
22 Oct 2018 0 408 396 398 36,053 1,453,185,200 245
23 Oct 2018 0 398 388 388 28,405 1,117,386,800 543
25 Oct 2018 0 480 384 480 1,011,500 47,904,497,000 15,664
26 Oct 2018 0 525 396 396 598,386 26,028,478,700 8,939
29 Oct 2018 0 402 380 388 87,345 3,415,118,000 1,723
30 Oct 2018 0 388 374 376 62,251 2,359,800,200 1,170
31 Oct 2018 0 376 358 358 65,742 2,406,404,200 735
01 Nov 2018 0 446 350 446 844,905 37,431,610,800 10,981
02 Nov 2018 0 462 446 458 514,827 23,463,351,400 7,410
05 Nov 2018 0 494 458 482 381,216 18,147,609,800 6,080
06 Nov 2018 0 520 476 498 552,521 27,416,861,300 10,933
07 Nov 2018 0 500 466 494 183,688 9,014,593,800 2,664
08 Nov 2018 0 496 486 486 16,420 806,730,800 431
09 Nov 2018 0 484 478 478 5,361 257,354,800 111
12 Nov 2018 0 498 472 472 103,338 5,042,133,800 1,886
13 Nov 2018 0 515 470 498 381,800 19,012,935,900 7,553
14 Nov 2018 0 505 468 470 197,502 9,761,343,800 3,042
15 Nov 2018 0 585 470 585 594,629 34,206,212,400 11,562
16 Nov 2018 0 635 505 540 752,819 43,551,170,500 7,787
19 Nov 2018 0 585 535 535 174,120 9,746,418,500 3,747
21 Nov 2018 0 565 525 525 60,915 3,309,751,000 1,576
22 Nov 2018 0 595 510 585 291,845 16,355,065,500 5,772
23 Nov 2018 0 680 515 535 658,855 39,239,455,500 9,265
26 Nov 2018 0 615 535 560 603,175 34,893,924,500 11,995
27 Nov 2018 0 585 448 450 434,808 21,182,082,800 6,994
28 Nov 2018 0 480 446 450 264,519 12,174,610,800 4,551
29 Nov 2018 0 466 446 446 78,849 3,594,498,600 1,937
30 Nov 2018 0 456 424 424 116,272 5,194,124,600 2,173
03 Dec 2018 0 458 418 454 547,307 24,060,539,800 9,527
04 Dec 2018 0 462 440 450 185,802 8,472,084,200 3,584
05 Dec 2018 0 458 444 446 71,767 3,250,991,000 1,250
06 Dec 2018 0 466 442 446 731,411 33,083,972,200 9,872
07 Dec 2018 0 456 442 442 77,402 3,495,615,000 972
10 Dec 2018 0 520 440 505 1,003,797 48,795,963,000 19,435
11 Dec 2018 0 600 505 600 1,266,213 68,760,663,500 15,001
12 Dec 2018 0 730 600 710 1,684,476 117,035,890,000 19,173
13 Dec 2018 0 785 690 705 2,360,153 172,531,840,000 15,740
14 Dec 2018 0 750 695 705 605,439 43,391,236,500 7,583
17 Dec 2018 0 725 700 705 210,063 14,917,821,000 3,401
18 Dec 2018 0 720 695 705 173,418 12,192,303,500 1,693
19 Dec 2018 0 715 685 715 365,507 25,704,296,000 4,731
20 Dec 2018 0 720 700 700 117,489 8,357,713,500 1,268
21 Dec 2018 0 710 525 525 255,715 15,940,051,000 1,989
26 Dec 2018 0 550 505 515 167,045 8,887,736,500 1,938
27 Dec 2018 0 630 515 585 898,052 52,612,192,500 17,403
28 Dec 2018 0 690 545 555 1,090,822 68,358,297,000 13,932
02 Jan 2019 0 600 418 418 1,568,605 73,356,789,000 26,333
03 Jan 2019 0 432 370 412 1,149,025 47,355,187,200 21,546
04 Jan 2019 0 428 398 408 586,800 24,254,424,200 10,693
07 Jan 2019 0 416 360 366 1,178,522 45,990,621,800 16,857
08 Jan 2019 0 376 296 310 2,065,738 68,375,944,600 20,842
09 Jan 2019 0 322 294 300 2,321,513 70,924,566,600 26,237
10 Jan 2019 0 306 246 258 2,647,253 73,134,638,600 20,313
11 Jan 2019 0 268 242 262 1,439,537 37,373,538,600 16,449
14 Jan 2019 0 274 216 220 3,664,311 85,122,228,000 25,105
15 Jan 2019 0 224 206 222 1,089,125 23,240,905,000 8,782
16 Jan 2019 0 228 216 224 1,180,588 26,100,005,600 9,585
17 Jan 2019 0 232 208 210 1,679,349 36,838,779,800 12,177
18 Jan 2019 0 214 208 208 355,916 7,470,018,200 6,398
21 Jan 2019 0 214 200 200 315,218 6,524,536,400 4,023
22 Jan 2019 0 204 184 185 451,427 8,831,989,400 7,756
23 Jan 2019 0 187 171 174 365,269 6,447,560,600 3,974
24 Jan 2019 0 176 172 176 125,746 2,187,781,500 2,415
25 Jan 2019 0 214 174 206 1,053,454 20,700,173,000 8,798
28 Jan 2019 0 230 208 224 1,058,371 23,325,403,200 7,963
29 Jan 2019 0 230 204 210 538,810 11,600,185,800 4,457
30 Jan 2019 0 212 202 204 156,632 3,222,429,600 1,692
31 Jan 2019 0 208 195 202 189,387 3,837,251,300 1,701
01 Feb 2019 0 224 202 210 397,090 8,496,280,800 3,567
04 Feb 2019 0 216 206 208 189,969 4,005,868,000 1,705
06 Feb 2019 0 210 204 206 254,887 5,271,346,800 2,936
07 Feb 2019 0 210 200 200 275,374 5,588,691,600 3,058
08 Feb 2019 0 206 200 200 266,071 5,411,505,600 2,843
11 Feb 2019 0 202 196 197 119,955 2,377,370,900 1,495
12 Feb 2019 0 208 177 208 473,272 9,138,001,700 3,419
13 Feb 2019 0 216 192 196 229,668 4,654,055,600 2,624
14 Feb 2019 0 200 189 189 224,196 4,413,741,100 1,954
15 Feb 2019 0 196 180 183 236,639 4,400,316,300 2,439
18 Feb 2019 0 190 183 186 237,559 4,462,260,800 1,785
19 Feb 2019 0 190 184 185 229,449 4,297,050,300 1,423
20 Feb 2019 0 194 184 184 239,690 4,490,598,300 1,688
21 Feb 2019 0 188 182 186 243,260 4,518,510,400 1,480
22 Feb 2019 0 204 186 198 375,097 7,247,643,200 3,216
25 Feb 2019 0 202 188 188 274,924 5,401,735,500 2,212
26 Feb 2019 0 194 186 188 201,337 3,826,018,800 1,734
27 Feb 2019 0 190 180 184 237,263 4,441,770,000 1,546
28 Feb 2019 0 189 181 184 188,951 3,501,719,600 1,415
01 Mar 2019 0 189 183 183 146,701 2,713,065,600 1,250
04 Mar 2019 0 185 183 183 190,261 3,514,244,000 1,157
05 Mar 2019 0 192 182 185 273,189 5,110,514,500 1,901
06 Mar 2019 0 188 183 184 202,266 3,750,907,800 1,196
08 Mar 2019 0 187 181 182 224,654 4,157,592,900 1,241
11 Mar 2019 0 185 179 180 201,029 3,639,367,600 1,306
12 Mar 2019 0 183 178 178 205,966 3,730,283,800 1,310
13 Mar 2019 0 179 174 175 200,871 3,537,131,000 1,333
14 Mar 2019 0 179 174 175 194,329 3,424,259,400 1,151
15 Mar 2019 0 178 175 175 199,634 3,517,227,900 1,038
18 Mar 2019 0 177 175 176 178,863 3,151,442,400 957
19 Mar 2019 0 178 174 174 192,538 3,398,416,500 978
20 Mar 2019 0 176 172 174 189,183 3,308,565,000 1,176
21 Mar 2019 0 180 174 174 203,576 3,571,622,000 1,383
22 Mar 2019 0 177 174 175 177,602 3,119,029,400 907
25 Mar 2019 0 188 175 181 361,202 6,543,505,500 2,686
26 Mar 2019 0 208 182 206 904,417 17,874,241,500 6,547
27 Mar 2019 0 212 188 188 481,518 9,445,043,600 3,477
28 Mar 2019 0 190 176 180 287,967 5,268,275,800 2,263
29 Mar 2019 0 181 175 176 245,935 4,369,080,700 1,479
01 Apr 2019 0 183 176 176 213,764 3,844,592,000 1,449
02 Apr 2019 0 179 171 173 213,185 3,747,761,800 1,197
04 Apr 2019 0 176 172 173 194,047 3,363,438,600 1,447
05 Apr 2019 0 175 171 173 193,268 3,356,208,900 1,082
08 Apr 2019 0 175 172 174 181,410 3,156,631,100 952
09 Apr 2019 0 175 172 172 183,080 3,175,825,000 1,066
10 Apr 2019 0 174 169 169 212,964 3,649,802,900 1,378
11 Apr 2019 0 172 168 168 200,885 3,410,076,200 1,218
12 Apr 2019 0 170 162 163 189,421 3,186,781,300 1,272
15 Apr 2019 0 169 161 166 193,298 3,186,657,500 1,297
16 Apr 2019 0 171 163 164 184,136 3,087,503,600 1,352
18 Apr 2019 0 167 163 163 175,948 2,914,117,500 1,316
22 Apr 2019 0 165 158 160 192,829 3,155,815,900 1,271
23 Apr 2019 0 161 150 154 225,687 3,508,565,600 1,807
24 Apr 2019 0 163 153 155 210,127 3,303,864,200 1,624
25 Apr 2019 0 158 145 147 212,232 3,277,013,600 1,622
26 Apr 2019 0 148 142 144 177,329 2,579,353,100 1,332
29 Apr 2019 0 148 143 145 177,018 2,587,698,900 1,323
30 Apr 2019 0 147 144 145 186,405 2,732,004,600 1,388
02 May 2019 0 147 144 144 159,831 2,326,244,500 1,218
03 May 2019 0 146 142 142 174,761 2,514,648,200 1,302
06 May 2019 0 164 142 154 538,225 8,294,398,300 8,122
07 May 2019 0 164 145 148 335,627 5,262,463,200 4,939
08 May 2019 0 155 145 146 224,556 3,376,928,900 1,657
09 May 2019 0 150 142 144 196,872 2,885,572,900 1,352
10 May 2019 0 147 141 142 184,332 2,640,000,700 1,180
13 May 2019 0 147 139 139 186,992 2,683,855,700 1,319
14 May 2019 0 139 131 133 178,056 2,405,948,200 1,354
15 May 2019 0 142 131 132 203,551 2,752,785,600 1,593
16 May 2019 0 135 123 125 188,099 2,418,750,800 1,625
17 May 2019 0 125 116 117 188,483 2,246,382,500 1,484
20 May 2019 0 117 106 114 228,669 2,594,586,100 1,831
21 May 2019 0 122 112 113 209,897 2,457,335,000 1,603
22 May 2019 0 137 103 123 334,672 4,113,889,600 3,044
23 May 2019 0 128 113 124 214,780 2,694,288,600 1,724
24 May 2019 0 126 120 124 179,341 2,212,359,300 1,295
27 May 2019 0 129 123 123 189,074 2,396,778,300 1,493
28 May 2019 0 128 122 123 181,455 2,277,468,400 1,567
29 May 2019 0 129 123 128 199,968 2,532,636,500 1,595
31 May 2019 0 142 128 131 238,201 3,192,972,700 2,012
10 Jun 2019 0 135 130 131 176,318 2,341,380,400 1,538
11 Jun 2019 0 137 131 136 189,094 2,529,905,200 1,521
12 Jun 2019 0 141 134 134 189,611 2,627,342,800 1,710
13 Jun 2019 0 139 131 131 199,196 2,724,076,000 1,634
14 Jun 2019 0 133 128 130 180,784 2,364,321,400 1,508
17 Jun 2019 0 133 128 129 186,726 2,458,481,500 1,481
18 Jun 2019 0 131 124 125 187,736 2,396,681,300 1,555
19 Jun 2019 0 128 124 126 176,301 2,233,050,900 1,726
20 Jun 2019 0 129 123 124 187,606 2,379,625,900 1,509
21 Jun 2019 0 127 124 124 168,905 2,119,055,600 1,265
24 Jun 2019 0 127 123 124 175,751 2,200,590,200 1,446
25 Jun 2019 0 128 124 124 204,432 2,557,557,900 1,373
26 Jun 2019 0 125 123 123 177,815 2,208,815,400 1,416
27 Jun 2019 0 125 123 124 174,463 2,167,281,800 1,271
28 Jun 2019 0 125 122 123 179,892 2,220,814,900 1,421
01 Jul 2019 0 128 121 125 205,199 2,542,660,000 1,581
02 Jul 2019 0 131 125 126 192,340 2,448,320,700 1,642
03 Jul 2019 0 127 122 123 175,300 2,182,342,300 1,317
04 Jul 2019 0 127 123 123 200,190 2,495,480,700 1,446
05 Jul 2019 0 126 122 122 174,114 2,157,845,400 1,345
08 Jul 2019 0 123 119 119 175,685 2,128,032,600 1,334
09 Jul 2019 0 121 115 117 201,059 2,388,464,000 1,557
10 Jul 2019 0 123 115 120 194,684 2,313,962,100 1,493
11 Jul 2019 0 121 117 119 180,066 2,150,997,800 1,407
12 Jul 2019 0 120 117 118 165,754 1,977,763,100 1,264
15 Jul 2019 0 118 114 116 187,725 2,186,488,900 1,454
16 Jul 2019 0 118 115 115 171,454 1,996,931,600 1,383
17 Jul 2019 0 117 114 116 170,369 1,972,646,700 1,208
18 Jul 2019 0 116 113 114 238,274 2,723,478,900 1,858
19 Jul 2019 0 116 113 114 223,831 2,565,626,700 1,619
22 Jul 2019 0 114 112 112 224,697 2,539,065,500 1,726
23 Jul 2019 0 113 110 111 247,686 2,779,382,100 1,739
24 Jul 2019 0 117 111 114 264,387 3,025,602,200 1,987
25 Jul 2019 0 116 112 116 245,693 2,798,151,400 1,504
26 Jul 2019 0 147 115 138 1,542,848 20,969,189,400 10,811
29 Jul 2019 0 140 124 129 427,829 5,607,608,300 3,479
30 Jul 2019 0 132 120 125 322,392 4,047,675,600 2,477
31 Jul 2019 0 138 122 128 427,005 5,496,221,800 3,469
01 Aug 2019 0 138 123 124 331,113 4,299,504,900 2,441
02 Aug 2019 0 129 121 122 244,357 3,045,990,700 1,646
05 Aug 2019 0 123 115 116 249,373 2,969,107,700 1,818
06 Aug 2019 0 127 112 119 458,361 5,492,643,300 3,613
07 Aug 2019 0 121 113 116 266,882 3,166,558,200 1,968
08 Aug 2019 0 119 114 115 245,280 2,852,773,600 1,712
09 Aug 2019 0 121 116 117 246,211 2,904,396,200 1,771
12 Aug 2019 0 122 115 115 234,773 2,766,856,900 2,010
13 Aug 2019 0 118 113 115 236,763 2,731,111,600 1,784
14 Aug 2019 0 119 115 116 229,476 2,673,382,500 1,821
15 Aug 2019 0 117 111 114 238,151 2,749,439,300 1,679
16 Aug 2019 0 119 114 116 232,199 2,708,674,400 1,453

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Apr 2019 22 May 2019 Active