Efek Terdaftar

ANDALAN SAKTI PRIMAINDO Tbk, PT

Security name
WARAN SERI I ANDALAN SAKTI PRIMAINDO Tbk
Issuer
ANDALAN SAKTI PRIMAINDO Tbk, PT
ISIN Code
ID4000039203
Short Code
ASPI-W
Type
Waran
Listing Date
17 Februari 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
110,000,000.00
Mature Date
16 Februari 2023
Expire Date
17 Februari 2023
Exercise Price
130.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Exercise Date
18 Agustus 2020 to 16 Februari 2023
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
108,198,795 (Total)
As of 26 Jan 2021
100.00% Scripless = 108,198,795.000
Local Percentage
99.95%
Foreign Percentage
0.05%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Feb 2020 0 177 90 95 57,170 700,352,800 1,783
18 Feb 2020 0 168 49 62 1,999,958 19,182,604,500 8,851
19 Feb 2020 0 158 45 158 866,994 10,657,311,900 7,961
20 Feb 2020 0 183 21 22 3,661,504 19,649,440,400 18,535
21 Feb 2020 0 24 18 18 592,383 1,215,927,300 4,535
24 Feb 2020 0 20 15 16 322,178 577,138,600 991
25 Feb 2020 0 17 14 15 137,456 208,402,500 923
26 Feb 2020 0 16 13 14 152,866 223,912,500 311
27 Feb 2020 0 15 12 12 107,849 140,981,800 467
28 Feb 2020 0 12 9 10 130,895 135,068,900 299
02 Mar 2020 0 14 9 13 159,862 192,311,000 263
03 Mar 2020 0 16 12 14 190,346 272,787,300 391
04 Mar 2020 0 17 14 15 143,589 214,619,800 408
05 Mar 2020 0 17 14 16 67,279 106,001,500 187
06 Mar 2020 0 17 15 17 57,034 91,530,900 189
09 Mar 2020 0 17 15 17 39,746 62,480,100 173
10 Mar 2020 0 17 15 16 60,184 92,410,300 201
11 Mar 2020 0 16 14 14 36,987 55,938,900 112
12 Mar 2020 0 15 12 14 14,662 19,265,700 100
13 Mar 2020 0 15 10 14 187,842 229,600,500 393
16 Mar 2020 0 14 11 12 52,263 62,530,700 146
17 Mar 2020 0 12 10 11 17,021 18,770,000 127
18 Mar 2020 0 12 10 11 28,190 31,976,900 99
19 Mar 2020 0 11 9 10 80,770 81,596,000 109
20 Mar 2020 0 14 10 12 148,883 177,854,900 251
23 Mar 2020 0 13 11 11 135,237 163,448,200 148
24 Mar 2020 0 14 11 12 166,861 207,380,100 224
26 Mar 2020 0 15 12 13 110,806 152,512,400 174
27 Mar 2020 0 15 13 14 38,352 54,723,700 114
30 Mar 2020 0 14 12 13 19,642 25,703,800 53
31 Mar 2020 0 15 13 13 30,433 41,867,600 68
01 Apr 2020 0 15 13 15 28,721 39,709,300 54
02 Apr 2020 0 18 14 17 121,681 194,698,700 272
03 Apr 2020 0 18 14 16 65,507 101,914,300 158
06 Apr 2020 0 18 16 18 46,461 81,109,400 161
07 Apr 2020 0 24 17 21 308,386 656,419,300 718
08 Apr 2020 0 25 20 20 263,672 564,231,100 541
09 Apr 2020 0 23 18 22 280,257 583,766,900 495
13 Apr 2020 0 25 21 24 125,868 300,499,700 376
14 Apr 2020 0 26 23 23 149,199 355,304,600 252
15 Apr 2020 0 27 22 22 239,903 577,932,400 366
17 Apr 2020 0 23 21 22 65,596 144,426,100 107
20 Apr 2020 0 25 21 24 117,219 272,662,200 141
21 Apr 2020 0 25 23 23 60,407 144,381,800 102
22 Apr 2020 0 23 20 21 111,350 237,113,800 160
23 Apr 2020 0 22 19 21 89,673 180,302,000 158
24 Apr 2020 0 21 19 20 18,502 37,506,000 66
27 Apr 2020 0 21 19 19 13,324 26,223,100 49
28 Apr 2020 0 20 18 19 48,692 91,084,000 80
29 Apr 2020 0 20 18 19 37,997 73,800,700 70
30 Apr 2020 0 22 19 22 72,610 155,997,200 149
04 May 2020 0 24 20 23 73,737 164,288,700 177
05 May 2020 0 27 23 26 101,927 258,525,500 269
06 May 2020 0 63 26 43 1,700,735 7,836,211,100 7,960
08 May 2020 0 51 38 46 446,234 1,987,760,900 2,790
11 May 2020 0 53 43 50 590,877 2,865,252,800 3,696
12 May 2020 0 67 51 61 435,829 2,586,994,800 1,638
13 May 2020 0 65 56 60 181,920 1,082,951,000 622
14 May 2020 0 61 55 55 135,628 781,034,600 397
15 May 2020 0 55 44 52 254,898 1,285,037,100 539
18 May 2020 0 80 43 51 658,486 3,575,166,300 2,452
19 May 2020 0 60 50 53 230,318 1,262,100,600 725
20 May 2020 0 64 53 63 440,835 2,599,854,400 1,144
26 May 2020 0 71 57 59 455,425 2,967,054,900 1,963
27 May 2020 0 65 50 59 267,465 1,623,303,000 1,756
28 May 2020 0 62 56 56 161,356 949,307,700 572
29 May 2020 0 57 50 56 78,686 429,997,500 348
02 Jun 2020 0 57 52 55 87,040 474,978,200 261
03 Jun 2020 0 56 51 51 66,859 354,513,200 257
04 Jun 2020 0 53 46 50 115,018 563,390,200 537
05 Jun 2020 0 59 48 57 210,598 1,163,459,400 858
08 Jun 2020 0 62 54 60 175,230 1,035,724,400 514
09 Jun 2020 0 68 59 62 187,637 1,184,616,500 607
10 Jun 2020 0 66 59 62 96,832 606,273,000 364
11 Jun 2020 0 64 61 62 54,997 341,966,900 148
12 Jun 2020 0 62 58 61 28,499 171,097,800 134
15 Jun 2020 0 70 50 54 545,878 3,196,693,800 1,718
16 Jun 2020 0 56 50 51 116,809 608,110,300 925
17 Jun 2020 0 53 48 50 78,030 390,382,800 519
18 Jun 2020 0 50 45 48 38,575 188,838,100 237
19 Jun 2020 0 48 44 45 79,827 364,150,000 398
22 Jun 2020 0 52 35 52 115,529 572,130,300 492
23 Jun 2020 0 56 45 46 197,392 983,922,700 850
24 Jun 2020 0 49 42 46 54,627 251,541,500 336
25 Jun 2020 0 49 46 47 44,364 210,059,800 227
26 Jun 2020 0 49 47 47 35,018 166,926,700 149
30 Jun 2020 0 49 45 46 33,487 155,073,800 110
01 Jul 2020 0 48 46 46 18,935 87,456,900 77
02 Jul 2020 0 47 45 46 16,929 77,801,800 88
03 Jul 2020 0 48 45 46 20,476 94,489,700 85
06 Jul 2020 0 49 45 45 21,055 97,639,900 125
07 Jul 2020 0 45 38 42 107,935 446,097,800 327
08 Jul 2020 0 47 37 40 175,184 719,078,700 777
09 Jul 2020 0 39 36 39 82,924 312,120,600 339
10 Jul 2020 0 39 35 39 47,206 177,850,400 201
13 Jul 2020 0 39 29 35 37,121 134,204,400 189
14 Jul 2020 0 37 34 34 19,244 67,610,600 151
15 Jul 2020 0 44 34 38 85,529 332,292,800 492
16 Jul 2020 0 40 36 37 21,998 82,455,300 112
17 Jul 2020 0 38 34 35 25,799 90,665,200 145
20 Jul 2020 0 36 29 30 83,062 254,992,800 271
21 Jul 2020 0 33 30 32 52,716 165,040,900 221
22 Jul 2020 0 32 28 28 48,469 138,956,500 200
23 Jul 2020 0 29 27 28 13,983 38,892,100 105
24 Jul 2020 0 32 27 32 111,465 336,367,500 217
27 Jul 2020 0 34 23 29 116,892 351,408,500 330
28 Jul 2020 0 30 26 29 64,070 175,420,300 195
29 Jul 2020 0 37 28 37 178,570 601,411,900 787
30 Jul 2020 0 39 30 30 122,469 407,268,100 429
03 Aug 2020 0 30 25 26 104,525 276,031,300 291
04 Aug 2020 0 26 24 25 15,362 38,749,400 90
05 Aug 2020 0 29 25 27 93,286 252,134,900 288
06 Aug 2020 0 30 26 28 69,872 193,701,300 262
07 Aug 2020 0 28 25 26 58,284 153,842,300 153
10 Aug 2020 0 27 25 26 31,677 82,282,300 62
11 Aug 2020 0 28 25 27 37,376 101,250,300 114
12 Aug 2020 0 27 25 26 29,512 76,632,900 92
13 Aug 2020 0 30 26 26 117,676 323,609,500 302
14 Aug 2020 0 28 24 26 54,159 138,479,900 168
18 Aug 2020 0 26 23 23 36,946 88,520,800 145
19 Aug 2020 0 25 23 24 56,407 136,005,300 190
24 Aug 2020 0 25 23 25 25,330 61,635,100 71
25 Aug 2020 0 26 24 24 37,864 93,796,700 108
26 Aug 2020 0 23 21 23 39,524 87,057,100 124
27 Aug 2020 0 24 15 21 62,974 137,380,300 120
28 Aug 2020 0 22 18 20 119,774 240,623,200 410
31 Aug 2020 0 22 18 19 80,874 158,471,400 169
01 Sep 2020 0 20 16 17 64,750 113,159,100 181
02 Sep 2020 0 19 16 16 91,541 154,741,900 179
03 Sep 2020 0 17 14 15 53,492 82,014,000 155
04 Sep 2020 0 16 14 15 16,560 24,616,100 69
07 Sep 2020 0 16 7 15 26,794 39,657,600 109
08 Sep 2020 0 17 14 15 136,023 210,495,800 127
09 Sep 2020 0 16 13 14 62,331 92,480,600 125
11 Sep 2020 0 14 11 14 31,156 42,770,200 59
14 Sep 2020 0 14 13 13 13,145 17,336,100 45
15 Sep 2020 0 16 13 13 246,583 348,775,300 268
16 Sep 2020 0 13 11 12 73,147 87,594,000 129
17 Sep 2020 0 15 11 13 111,740 147,801,400 195
18 Sep 2020 0 14 12 12 25,806 31,788,500 45
21 Sep 2020 0 14 2 13 156,863 205,873,100 116
22 Sep 2020 0 14 12 14 31,194 43,403,000 39
23 Sep 2020 0 14 13 14 5,268 7,113,000 20
24 Sep 2020 0 15 13 13 177,000 245,735,500 133
25 Sep 2020 0 15 12 15 191,554 270,097,500 174
28 Sep 2020 0 15 13 13 57,565 75,478,500 84
29 Sep 2020 0 14 12 13 13,419 16,913,700 39
30 Sep 2020 0 14 13 13 60,382 80,388,600 73
01 Oct 2020 0 14 13 13 7,136 9,277,300 35
02 Oct 2020 0 14 12 13 52,453 68,150,700 55
05 Oct 2020 0 14 12 13 79,743 103,649,500 49
06 Oct 2020 0 14 12 13 84,350 109,648,100 56
07 Oct 2020 0 14 12 13 65,945 86,370,000 45
09 Oct 2020 0 14 13 14 14,313 19,608,400 23
12 Oct 2020 0 14 13 14 19,962 27,330,300 33
13 Oct 2020 0 18 12 17 333,367 531,215,200 309
14 Oct 2020 0 16 13 14 217,084 308,927,100 192
15 Oct 2020 0 14 13 14 31,028 40,489,300 30
16 Oct 2020 0 14 12 12 44,707 57,067,800 45
19 Oct 2020 0 14 12 12 48,236 61,606,700 47
20 Oct 2020 0 13 11 12 70,464 84,675,800 62
21 Oct 2020 0 13 11 11 5,323 6,346,500 40
22 Oct 2020 0 13 11 12 87,784 106,730,500 80
23 Oct 2020 0 13 11 12 93,068 111,247,200 79
26 Oct 2020 0 13 12 12 77,108 94,558,300 46
27 Oct 2020 0 13 12 13 45,348 57,637,700 34
02 Nov 2020 0 13 12 12 13,347 16,017,400 15
04 Nov 2020 0 13 12 13 43,788 52,573,400 20
05 Nov 2020 0 13 11 12 74,629 89,515,000 14
06 Nov 2020 0 13 11 13 694 832,200 8
10 Nov 2020 0 13 12 12 22,696 27,337,000 27
11 Nov 2020 0 13 11 11 50,108 59,857,000 27
12 Nov 2020 0 12 11 12 16,096 19,292,800 20
13 Nov 2020 0 12 11 11 2,247 2,532,800 8
16 Nov 2020 0 12 11 12 35,267 38,828,100 19
17 Nov 2020 0 12 10 11 42,312 46,243,400 55
19 Nov 2020 0 12 11 12 9,284 10,213,200 21
20 Nov 2020 0 12 11 12 40,530 48,614,300 31
24 Nov 2020 0 13 12 13 49,388 63,949,600 49
25 Nov 2020 0 13 12 13 14,156 18,300,000 17
26 Nov 2020 0 13 12 12 3,112 3,739,300 14
27 Nov 2020 0 13 12 13 719 865,400 12
01 Dec 2020 0 13 12 12 34,443 41,465,100 34
02 Dec 2020 0 13 11 12 40,878 49,048,900 32
07 Dec 2020 0 13 11 12 3,298 3,858,500 22
08 Dec 2020 0 13 12 13 4,014 4,819,700 15
10 Dec 2020 0 13 12 13 31,652 40,148,400 24
11 Dec 2020 0 13 12 12 8,395 10,075,400 10
14 Dec 2020 0 15 12 15 85,085 117,789,800 133
15 Dec 2020 0 16 14 16 104,247 152,511,600 153
16 Dec 2020 0 16 13 15 55,150 80,044,200 118
17 Dec 2020 0 17 12 13 183,511 267,530,400 226
18 Dec 2020 0 14 12 12 16,825 21,497,600 49
21 Dec 2020 0 13 12 12 4,170 5,101,100 30
22 Dec 2020 0 14 12 13 46,333 59,068,900 39
23 Dec 2020 0 13 12 13 9,990 12,831,600 27
28 Dec 2020 0 13 12 13 19,750 25,479,500 30
29 Dec 2020 0 14 12 12 79,829 101,458,400 45
30 Dec 2020 0 12 11 12 2,131 2,459,100 16
04 Jan 2021 0 12 11 12 1,237 1,382,100 10
05 Jan 2021 0 12 11 12 4,739 5,578,600 16
06 Jan 2021 0 13 11 12 30,340 36,107,700 46
07 Jan 2021 0 12 11 12 768 857,500 6
08 Jan 2021 0 12 10 11 39,444 43,514,200 46
13 Jan 2021 0 12 10 10 11,601 11,759,300 21
14 Jan 2021 0 11 9 10 44,121 42,694,600 57
18 Jan 2021 0 12 10 12 14,384 15,695,500 32
20 Jan 2021 0 11 10 11 2,900 2,902,300 9
22 Jan 2021 0 11 10 11 5,865 5,867,200 16
25 Jan 2021 0 11 10 10 7,130 7,130,200 27
26 Jan 2021 0 11 9 10 15,147 13,746,400 12

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Exercise Of Right   17 Feb 2023 Active