Efek Terdaftar

Asia Pacific Fibers Tbk, PT

Security name
Asia Pacific Fibers Tbk
Issuer
Asia Pacific Fibers Tbk, PT
ISIN Code
ID1000110208
Short Code
POLY
Type
Saham Biasa
Listing Date
12 Maret 1991
Stock Exchange
IDX
Status
Active
Nominal
10,000.00
Current Amount
2,313,113,365.00
Currency
IDR
Form
Electronic
Effective Date ISIN
14 Maret 2008
Activity Sector
TEXTILE, GARMENT
Number of Securities
2,313,113,365 (Total)
As of 17 Jan 2020
97.02% Scripless = 2,244,107,452.000
Local Percentage
29.46%
Foreign Percentage
67.55%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2019 0 167 160 164 69,326 1,138,464,000 369
23 Jan 2019 0 165 161 162 29,152 474,532,000 221
24 Jan 2019 0 163 157 161 45,189 729,887,300 275
25 Jan 2019 0 177 161 173 221,840 3,780,791,800 1,377
28 Jan 2019 0 186 173 181 235,187 4,230,094,400 1,500
29 Jan 2019 0 186 176 176 118,725 2,141,065,700 868
30 Jan 2019 0 180 171 172 71,112 1,256,668,100 475
31 Jan 2019 0 176 167 170 48,316 836,433,800 741
01 Feb 2019 0 180 170 173 86,531 1,510,633,700 426
04 Feb 2019 0 180 168 175 67,538 1,191,060,800 586
06 Feb 2019 0 179 174 175 35,350 623,184,600 310
07 Feb 2019 0 177 171 173 37,604 652,227,100 284
08 Feb 2019 0 176 168 174 42,257 729,909,600 289
11 Feb 2019 0 177 168 172 42,614 739,971,900 279
12 Feb 2019 0 174 169 172 37,411 637,474,200 319
13 Feb 2019 0 173 169 171 33,501 572,466,700 302
14 Feb 2019 0 175 170 170 30,805 528,031,700 211
15 Feb 2019 0 170 163 165 41,901 699,784,700 299
18 Feb 2019 0 168 160 161 62,444 1,011,482,500 472
19 Feb 2019 0 171 161 169 56,437 941,332,100 467
20 Feb 2019 0 171 161 164 34,321 570,282,500 336
21 Feb 2019 0 170 164 169 25,854 435,224,500 220
22 Feb 2019 0 173 163 169 23,516 400,534,200 245
25 Feb 2019 0 175 164 171 48,701 841,645,800 343
26 Feb 2019 0 172 169 169 17,966 305,429,600 142
27 Feb 2019 0 172 169 170 13,662 232,743,200 93
01 Mar 2019 0 170 167 169 7,091 119,585,700 87
04 Mar 2019 0 175 168 174 89,890 1,548,746,800 750
05 Mar 2019 0 179 168 179 173,376 3,057,939,200 701
06 Mar 2019 0 184 175 175 158,746 2,850,444,800 842
08 Mar 2019 0 177 170 173 44,204 764,521,000 276
11 Mar 2019 0 175 170 171 17,150 294,040,200 141
12 Mar 2019 0 175 171 171 52,186 900,953,300 709
13 Mar 2019 0 177 170 171 52,379 907,463,000 297
14 Mar 2019 0 175 168 172 31,524 544,252,300 191
15 Mar 2019 0 177 170 172 29,942 521,519,700 161
18 Mar 2019 0 175 172 174 24,355 422,978,400 166
21 Mar 2019 0 172 166 169 38,251 650,306,500 166
22 Mar 2019 0 170 163 167 40,058 667,669,600 197
25 Mar 2019 0 173 164 169 37,541 635,397,600 335
26 Mar 2019 0 172 169 171 19,304 329,303,500 176
27 Mar 2019 0 172 160 160 152,348 2,510,573,100 996
28 Mar 2019 0 160 151 151 107,873 1,654,909,100 738
29 Mar 2019 0 152 143 146 76,652 1,121,671,600 639
01 Apr 2019 0 152 146 151 36,406 546,197,000 298
02 Apr 2019 0 154 148 150 16,891 254,301,000 243
04 Apr 2019 0 151 145 150 10,278 152,173,200 147
05 Apr 2019 0 151 141 145 10,477 153,060,100 127
08 Apr 2019 0 150 145 148 7,682 114,148,300 105
09 Apr 2019 0 150 146 146 6,540 96,555,000 121
10 Apr 2019 0 147 145 146 10,645 155,540,900 98
11 Apr 2019 0 149 145 147 4,178 61,248,000 77
12 Apr 2019 0 147 142 142 17,117 246,384,600 176
16 Apr 2019 0 156 142 150 66,872 1,011,336,000 675
18 Apr 2019 0 152 141 147 17,201 253,197,600 169
22 Apr 2019 0 147 141 141 35,708 514,653,300 184
24 Apr 2019 0 148 142 143 11,111 158,169,900 202
25 Apr 2019 0 143 141 141 18,738 265,005,900 166
26 Apr 2019 0 142 138 139 17,824 249,085,300 165
29 Apr 2019 0 142 137 138 14,920 207,101,900 198
30 Apr 2019 0 142 127 127 57,862 769,275,000 634
02 May 2019 0 132 110 118 77,636 903,515,900 853
03 May 2019 0 120 109 111 37,151 415,163,500 361
06 May 2019 0 133 111 121 187,314 2,358,406,000 2,039
07 May 2019 0 121 113 117 42,793 501,934,100 353
08 May 2019 0 120 116 117 13,776 162,574,800 193
09 May 2019 0 119 110 110 45,440 513,353,400 545
10 May 2019 0 113 110 112 15,496 172,850,700 183
13 May 2019 0 114 102 105 43,950 467,728,700 314
14 May 2019 0 105 98 100 35,519 360,131,300 311
16 May 2019 0 100 91 94 17,335 166,292,100 186
17 May 2019 0 96 90 93 13,226 122,446,800 145
20 May 2019 0 96 83 91 18,539 166,702,900 224
21 May 2019 0 95 85 93 7,873 72,594,200 99
22 May 2019 0 94 83 92 14,798 135,086,400 171
23 May 2019 0 93 86 89 110,770 973,503,200 745
24 May 2019 0 108 89 98 287,482 2,874,508,600 2,676
27 May 2019 0 104 92 97 68,984 674,266,100 673
28 May 2019 0 101 93 94 54,858 525,759,200 760
29 May 2019 0 97 92 94 31,454 295,283,800 368
31 May 2019 0 96 93 94 21,704 204,894,400 179
10 Jun 2019 0 97 89 91 66,121 607,181,600 432
11 Jun 2019 0 91 85 88 176,945 1,550,391,200 854
12 Jun 2019 0 112 86 110 815,006 8,424,925,300 4,326
13 Jun 2019 0 112 99 105 228,903 2,395,369,700 1,725
14 Jun 2019 0 108 100 103 87,684 907,900,300 772
17 Jun 2019 0 106 100 100 77,144 793,947,300 2,469
18 Jun 2019 0 105 95 99 151,053 1,518,853,000 6,707
19 Jun 2019 0 103 96 96 57,745 562,967,400 494
20 Jun 2019 0 99 96 98 28,259 274,562,600 258
21 Jun 2019 0 99 94 96 31,763 305,162,200 225
24 Jun 2019 0 103 94 97 63,616 628,461,800 689
25 Jun 2019 0 100 87 96 40,432 391,672,000 288
26 Jun 2019 0 100 95 97 105,717 1,028,694,400 773
27 Jun 2019 0 99 95 97 33,816 329,001,800 424
28 Jun 2019 0 99 95 95 32,805 316,998,400 197
01 Jul 2019 0 98 95 96 20,230 194,959,300 168
02 Jul 2019 0 98 86 97 29,681 286,225,200 180
03 Jul 2019 0 98 92 97 24,538 238,754,200 167
04 Jul 2019 0 100 97 99 40,778 399,101,600 339
05 Jul 2019 0 100 97 98 25,672 251,433,900 118
08 Jul 2019 0 100 97 97 9,523 93,132,100 81
09 Jul 2019 0 99 96 97 10,531 102,059,900 705
10 Jul 2019 0 99 97 97 19,763 192,913,300 110
11 Jul 2019 0 100 97 97 10,375 101,232,400 80
12 Jul 2019 0 99 97 97 20,587 200,206,600 98
15 Jul 2019 0 98 96 97 15,970 154,394,800 997
16 Jul 2019 0 98 93 93 33,562 319,883,200 259
17 Jul 2019 0 102 93 94 171,196 1,676,505,800 2,087
18 Jul 2019 0 97 93 95 42,316 401,518,900 202
19 Jul 2019 0 95 92 93 28,573 266,043,000 211
22 Jul 2019 0 94 89 91 40,371 365,280,700 286
23 Jul 2019 0 92 89 90 11,315 102,074,200 137
24 Jul 2019 0 90 88 89 8,273 73,751,400 138
25 Jul 2019 0 90 86 87 41,329 362,295,800 367
26 Jul 2019 0 88 85 85 23,536 203,481,300 220
29 Jul 2019 0 86 75 83 13,604 114,488,400 178
30 Jul 2019 0 90 83 86 44,932 392,018,200 434
31 Jul 2019 0 89 84 86 11,052 95,155,200 141
01 Aug 2019 0 87 83 85 12,918 109,781,200 139
02 Aug 2019 0 85 83 84 10,193 85,206,700 93
05 Aug 2019 0 83 80 82 16,301 132,624,200 153
06 Aug 2019 0 80 72 77 22,145 167,182,700 298
07 Aug 2019 0 85 76 79 27,273 220,940,900 322
08 Aug 2019 0 82 78 79 7,577 59,886,900 137
09 Aug 2019 0 82 77 78 13,849 110,074,700 223
12 Aug 2019 0 79 68 76 9,109 69,923,900 162
13 Aug 2019 0 78 74 74 15,040 113,046,000 225
14 Aug 2019 0 75 64 71 26,340 185,505,800 328
15 Aug 2019 0 71 66 69 15,641 107,587,200 182
16 Aug 2019 0 71 65 67 10,951 75,098,100 178
19 Aug 2019 0 82 65 71 109,327 819,721,300 1,732
20 Aug 2019 0 73 65 69 22,019 153,670,100 270
21 Aug 2019 0 87 65 78 499,135 4,105,054,000 5,528
22 Aug 2019 0 80 70 70 136,409 1,008,469,500 3,384
23 Aug 2019 0 73 68 70 48,470 340,609,600 509
26 Aug 2019 0 70 66 67 67,166 454,922,800 663
27 Aug 2019 0 74 66 69 110,784 773,280,600 1,113
28 Aug 2019 0 69 59 66 53,249 351,855,000 641
29 Aug 2019 0 67 63 64 37,510 241,176,800 369
30 Aug 2019 0 66 54 64 21,112 135,401,400 166
02 Sep 2019 0 66 62 64 18,851 120,878,000 170
03 Sep 2019 0 67 63 66 17,694 115,383,400 186
04 Sep 2019 0 69 63 66 19,934 132,776,500 207
05 Sep 2019 0 68 62 64 44,626 284,738,200 260
06 Sep 2019 0 66 63 66 18,843 121,814,200 167
09 Sep 2019 0 69 65 67 14,640 98,660,600 154
10 Sep 2019 0 69 64 67 7,872 52,847,600 168
11 Sep 2019 0 78 68 72 193,052 1,411,537,500 1,312
12 Sep 2019 0 73 70 71 22,299 159,087,100 182
13 Sep 2019 0 71 69 70 12,118 84,534,800 121
16 Sep 2019 0 70 67 68 13,692 94,082,500 124
17 Sep 2019 0 71 67 70 19,246 133,289,700 165
18 Sep 2019 0 71 67 71 10,758 74,762,200 103
19 Sep 2019 0 71 69 69 6,046 42,236,600 46
20 Sep 2019 0 70 68 68 3,611 24,624,000 46
24 Sep 2019 0 70 67 68 5,335 36,338,400 74
25 Sep 2019 0 70 58 68 2,664 17,905,200 57
26 Sep 2019 0 77 66 70 139,673 1,010,654,400 1,004
27 Sep 2019 0 73 67 68 23,132 159,947,100 225
30 Sep 2019 0 70 66 67 10,173 67,953,300 136
01 Oct 2019 0 69 57 67 13,252 90,151,800 144
02 Oct 2019 0 70 59 65 14,568 97,276,300 198
04 Oct 2019 0 67 60 64 5,398 35,156,900 70
07 Oct 2019 0 67 60 62 14,041 88,619,300 165
08 Oct 2019 0 69 62 64 50,902 331,285,500 713
09 Oct 2019 0 67 62 64 16,500 106,750,100 286
10 Oct 2019 0 66 63 64 11,775 75,570,200 103
11 Oct 2019 0 67 63 65 10,210 66,858,600 188
14 Oct 2019 0 68 64 65 9,102 59,471,600 134
15 Oct 2019 0 67 65 66 4,940 32,742,400 67
16 Oct 2019 0 67 65 65 5,497 36,203,000 84
17 Oct 2019 0 71 65 67 46,239 314,882,000 374
18 Oct 2019 0 67 57 66 13,423 87,675,800 120
21 Oct 2019 0 67 65 66 7,894 51,575,400 133
22 Oct 2019 0 66 65 65 8,191 53,300,000 70
23 Oct 2019 0 68 64 65 9,679 63,503,200 87
24 Oct 2019 0 67 55 65 11,295 73,016,000 123
25 Oct 2019 0 67 64 65 11,038 72,481,300 82
28 Oct 2019 0 65 64 64 3,442 22,266,100 52
29 Oct 2019 0 65 64 64 2,411 15,461,000 54
30 Oct 2019 0 65 63 65 6,471 41,723,200 67
31 Oct 2019 0 65 62 62 12,789 80,408,800 147
01 Nov 2019 0 65 61 61 5,592 35,022,800 127
04 Nov 2019 0 63 60 61 7,288 45,015,300 73
05 Nov 2019 0 65 61 63 4,801 30,018,200 79
06 Nov 2019 0 63 59 60 33,844 204,375,200 183
07 Nov 2019 0 57 50 54 49,394 261,120,700 267
08 Nov 2019 0 56 53 54 12,450 67,992,900 107
11 Nov 2019 0 59 54 56 16,587 93,704,400 215
12 Nov 2019 0 65 56 65 77,722 481,919,200 821
13 Nov 2019 0 65 60 60 33,077 204,924,500 242
14 Nov 2019 0 62 55 59 13,836 81,561,800 164
15 Nov 2019 0 60 51 54 31,719 176,452,800 164
18 Nov 2019 0 64 55 56 13,543 76,579,000 607
19 Nov 2019 0 57 51 55 13,577 74,773,900 138
21 Nov 2019 0 57 53 56 17,448 95,260,300 115
22 Nov 2019 0 57 54 56 8,207 44,754,400 59
25 Nov 2019 0 56 51 55 28,268 151,029,400 128
26 Nov 2019 0 56 53 54 3,035 16,388,900 76
27 Nov 2019 0 55 53 54 5,552 29,867,800 51
28 Nov 2019 0 55 52 54 15,250 81,729,200 80
29 Nov 2019 0 54 53 54 2,210 11,834,000 27
02 Dec 2019 0 55 54 54 7,787 42,303,200 65
05 Dec 2019 0 57 54 54 20,061 110,317,000 148
06 Dec 2019 0 61 55 60 53,738 316,181,700 353
09 Dec 2019 0 72 58 68 183,118 1,230,043,200 1,236
10 Dec 2019 0 70 62 66 100,776 668,377,800 478
11 Dec 2019 0 68 56 66 33,259 220,191,500 142
12 Dec 2019 0 68 56 64 18,367 119,305,800 112
13 Dec 2019 0 65 54 64 18,142 115,226,900 88
16 Dec 2019 0 65 54 64 26,121 166,613,700 101
17 Dec 2019 0 67 61 64 4,071 26,416,300 42
18 Dec 2019 0 70 63 66 19,917 130,354,100 115
19 Dec 2019 0 67 64 66 3,227 21,014,900 53
20 Dec 2019 0 67 62 66 7,236 47,832,100 48
23 Dec 2019 0 70 66 68 18,513 124,824,500 82
26 Dec 2019 0 69 62 65 4,149 27,314,200 57
27 Dec 2019 0 67 62 63 14,037 88,761,900 79
30 Dec 2019 0 67 53 59 18,301 112,440,300 156
02 Jan 2020 0 62 59 61 8,270 50,308,000 69
03 Jan 2020 0 62 59 61 2,527 15,259,200 54
06 Jan 2020 0 63 59 63 2,397 14,718,300 67
07 Jan 2020 0 65 60 63 7,544 47,439,200 101
08 Jan 2020 0 65 53 63 1,694 10,514,900 23
10 Jan 2020 0 65 62 63 2,360 14,786,500 40
13 Jan 2020 0 65 61 64 1,515 9,546,800 28
15 Jan 2020 0 63 50 52 85,652 467,425,000 514
16 Jan 2020 0 62 50 55 95,684 549,609,000 899
17 Jan 2020 0 58 50 56 7,874 43,493,800 117

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 May 2019 27 Jun 2019 Active
Proxy Voting   - 04 Jun 2018 28 Jun 2018 Active
Proxy Voting   - 22 May 2017 15 Jun 2017 Active
Proxy Voting   - 13 Feb 2017 09 Mar 2017 Active
Proxy Voting   - 23 May 2016 16 Jun 2016 Active
Proxy Voting   - 22 May 2015 16 Jun 2015 Active
Proxy Voting   - 26 May 2014 12 Jun 2014 Active
Proxy Voting   - 27 May 2013 13 Jun 2013 Active
Proxy Voting   - 31 May 2012 18 Jun 2012 Active
Proxy Voting   - 29 Sep 2011 18 Oct 2011 Cancelled
Proxy Voting   - 26 May 2011 14 Jun 2011 Active
Proxy Voting   - 24 Jan 2011 10 Feb 2011 Active
Proxy Voting   - 26 May 2010 15 Jun 2010 Active
Proxy Voting   - 24 Aug 2009 10 Sep 2009 Active
Proxy Voting   - 25 May 2009 11 Jun 2009 Active
Proxy Voting   - 04 Mar 2009 24 Mar 2009 Active
Proxy Voting   - 02 Jun 2008 19 Jun 2008 Active
Mandatory Conversion (20 POLY : 1 POLY ) - 18 Mar 2008 19 Mar 2008 Active
Proxy Voting   - 05 Feb 2008 21 Feb 2008 Active
Proxy Voting   - 04 Jun 2007 20 Jun 2007 Active
Proxy Voting   - 09 Aug 2006 25 Aug 2006 Active
Proxy Voting   - 05 Jun 2006 21 Jun 2006 Active
Proxy Voting   - 06 Mar 2006 22 Mar 2006 Active
Proxy Voting   - 09 Aug 2005 25 Aug 2005 Active
Proxy Voting   - 02 Mar 2005 18 Mar 2005 Active
Proxy Voting   - 07 Aug 2003 22 Aug 2003 Active
Proxy Voting   - 11 Dec 2002 27 Dec 2002 Active
Proxy Voting   - 06 Jun 2002 24 Jun 2002 Active