Efek Terdaftar

Astra Agro Lestari Tbk., PT

Security name
Astra Agro Lestari Tbk.
Issuer
Astra Agro Lestari Tbk., PT
ISIN Code
ID1000066004
Short Code
AALI
Type
Saham Biasa
Listing Date
09 Desember 1997
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
1,924,688,333.00
Currency
IDR
Form
Electronic
Effective Date ISIN
04 April 2001
Activity Sector
PLANTATION
Number of Securities
1,924,688,333 (Total)
As of 31 May 2023
20.30% Scripless = 390,789,593.000
Local Percentage
14.28%
Foreign Percentage
6.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
07 Jun 2022 0 12,050 11,800 12,050 18,255 21,886,787,500 2,152
08 Jun 2022 0 12,150 11,950 12,050 20,277 24,466,060,000 2,002
09 Jun 2022 0 12,075 11,475 11,475 50,194 58,557,457,500 4,040
10 Jun 2022 0 11,475 10,900 11,000 57,791 64,240,402,500 5,006
13 Jun 2022 0 10,900 10,525 10,825 29,849 31,886,505,000 2,482
14 Jun 2022 0 10,850 10,550 10,775 24,617 26,311,255,000 2,606
15 Jun 2022 0 10,825 10,400 10,425 29,800 31,412,410,000 2,548
16 Jun 2022 0 10,600 10,150 10,175 48,437 50,159,252,500 4,138
17 Jun 2022 0 10,175 10,000 10,050 28,523 28,663,922,500 2,317
20 Jun 2022 0 10,050 9,625 9,675 40,193 39,102,530,000 3,720
21 Jun 2022 0 9,975 9,600 9,900 25,944 25,627,615,000 2,349
22 Jun 2022 0 10,075 9,725 9,750 23,112 22,879,782,500 3,287
23 Jun 2022 0 9,775 9,625 9,725 18,320 17,789,537,500 2,926
24 Jun 2022 0 9,825 9,675 9,800 23,068 22,470,542,500 2,563
27 Jun 2022 0 9,825 9,625 9,725 33,146 32,231,917,500 2,834
28 Jun 2022 0 9,775 9,600 9,650 17,109 16,506,430,000 2,155
29 Jun 2022 0 9,725 9,525 9,650 30,525 29,379,770,000 2,579
30 Jun 2022 0 9,800 9,550 9,800 23,714 22,892,780,000 1,933
01 Jul 2022 0 9,850 9,525 9,650 15,001 14,445,300,000 1,871
04 Jul 2022 0 9,700 9,225 9,325 22,858 21,372,727,500 2,147
05 Jul 2022 0 9,775 9,275 9,750 25,782 24,913,805,000 1,955
06 Jul 2022 0 9,750 9,350 9,400 22,529 21,295,197,500 2,275
07 Jul 2022 0 9,500 9,375 9,400 6,161 5,804,365,000 683
08 Jul 2022 0 9,675 9,450 9,575 8,660 8,277,787,500 1,179
11 Jul 2022 0 9,600 9,400 9,475 14,694 13,925,920,000 1,627
13 Jul 2022 0 9,425 9,125 9,125 25,546 23,556,502,500 2,537
14 Jul 2022 0 9,225 9,025 9,100 8,869 8,067,660,000 1,432
15 Jul 2022 0 9,200 8,925 8,925 15,462 13,956,080,000 1,811
18 Jul 2022 0 9,475 8,975 9,400 29,134 27,138,405,000 2,206
20 Jul 2022 0 9,625 9,475 9,500 18,178 17,293,890,000 2,003
21 Jul 2022 0 9,575 9,350 9,375 16,500 15,544,692,500 1,693
22 Jul 2022 0 9,525 9,300 9,500 20,985 19,777,902,500 1,969
25 Jul 2022 0 9,650 9,350 9,400 22,787 21,699,172,500 2,532
26 Jul 2022 0 9,500 9,325 9,375 13,284 12,483,517,500 1,462
27 Jul 2022 0 9,500 9,400 9,400 12,166 11,490,695,000 1,968
28 Jul 2022 0 9,650 9,425 9,550 33,827 32,270,275,000 2,675
29 Jul 2022 0 9,800 9,575 9,650 47,088 45,676,195,000 3,776
02 Aug 2022 0 9,750 9,400 9,400 28,300 26,840,190,000 3,352
03 Aug 2022 0 9,425 9,150 9,225 42,609 39,406,087,500 4,510
05 Aug 2022 0 9,450 9,250 9,300 16,005 14,888,860,000 2,051
08 Aug 2022 0 9,525 9,300 9,500 22,712 21,410,715,000 1,618
09 Aug 2022 0 9,600 9,350 9,425 24,816 23,508,017,500 2,035
10 Aug 2022 0 9,525 9,350 9,350 20,051 18,860,202,500 2,046
11 Aug 2022 0 9,500 9,350 9,450 15,382 14,515,440,000 1,659
12 Aug 2022 0 9,500 9,425 9,425 15,724 14,864,602,500 1,816
15 Aug 2022 0 9,525 9,425 9,425 18,767 17,781,645,000 1,575
16 Aug 2022 0 9,450 9,300 9,325 21,980 20,540,137,500 2,108
18 Aug 2022 0 9,375 9,250 9,275 19,159 17,786,597,500 2,539
19 Aug 2022 0 9,350 9,275 9,300 15,383 14,315,720,000 954
22 Aug 2022 0 9,325 9,000 9,100 46,699 42,590,040,000 3,805
23 Aug 2022 0 9,175 9,075 9,150 13,940 12,709,732,500 1,842
24 Aug 2022 0 9,200 9,150 9,200 13,706 12,577,850,000 1,274
25 Aug 2022 0 9,225 9,100 9,100 20,245 18,483,820,000 1,488
26 Aug 2022 0 9,200 9,075 9,125 14,608 13,342,827,500 967
29 Aug 2022 0 9,175 9,025 9,100 14,998 13,636,747,500 1,318
30 Aug 2022 0 9,200 9,075 9,075 18,266 16,639,080,000 2,380
31 Aug 2022 0 9,150 9,075 9,150 5,482 5,002,752,500 618
01 Sep 2022 0 9,225 9,075 9,075 13,866 12,677,805,000 1,809
02 Sep 2022 0 9,125 9,025 9,025 17,668 15,987,402,500 2,116
05 Sep 2022 0 9,100 9,000 9,025 6,483 5,867,260,000 747
06 Sep 2022 0 9,100 9,025 9,075 9,293 8,424,610,000 1,028
07 Sep 2022 0 9,100 9,000 9,000 14,145 12,780,022,500 1,203
08 Sep 2022 0 9,075 9,000 9,000 20,054 18,099,817,500 1,638
09 Sep 2022 0 9,050 8,950 9,000 17,766 15,967,197,500 1,653
12 Sep 2022 0 9,125 9,000 9,025 16,448 14,899,210,000 1,486
13 Sep 2022 0 9,375 9,000 9,275 44,384 40,959,545,000 3,020
14 Sep 2022 0 9,350 9,150 9,200 22,314 20,564,707,500 2,204
15 Sep 2022 0 9,275 9,175 9,225 15,727 14,514,212,500 1,315
16 Sep 2022 0 9,250 9,100 9,100 18,030 16,461,772,500 1,967
19 Sep 2022 0 9,150 8,825 8,950 44,187 39,586,807,500 3,583
21 Sep 2022 0 8,975 8,850 8,850 21,229 18,866,930,000 2,641
22 Sep 2022 0 8,950 8,850 8,950 12,496 11,119,730,000 1,077
26 Sep 2022 0 8,950 8,800 8,850 12,377 10,932,940,000 1,371
28 Sep 2022 0 8,775 8,600 8,600 34,057 29,495,305,000 3,266
29 Sep 2022 0 8,650 8,400 8,400 31,484 26,688,357,500 3,034
30 Sep 2022 0 8,450 8,225 8,250 35,665 29,525,087,500 2,058
03 Oct 2022 0 8,300 8,175 8,250 7,320 6,041,177,500 963
04 Oct 2022 0 8,500 8,275 8,450 10,028 8,439,407,500 1,174
05 Oct 2022 0 8,600 8,475 8,475 12,973 11,051,525,000 1,894
06 Oct 2022 0 8,525 8,450 8,475 9,803 8,306,872,500 1,014
07 Oct 2022 0 8,475 8,275 8,300 24,639 20,527,295,000 2,115
10 Oct 2022 0 8,400 8,175 8,200 25,463 20,940,287,500 2,030
11 Oct 2022 0 8,275 8,175 8,200 12,215 10,022,555,000 1,527
12 Oct 2022 0 8,175 8,025 8,050 13,274 10,725,130,000 1,711
13 Oct 2022 0 8,125 8,000 8,000 16,271 13,055,825,000 1,796
14 Oct 2022 0 8,075 7,925 7,925 12,332 9,853,747,500 1,332
17 Oct 2022 0 8,000 7,800 7,800 14,174 11,133,422,500 1,555
18 Oct 2022 0 7,950 7,850 7,875 8,923 7,042,967,500 1,217
19 Oct 2022 0 8,225 7,950 8,150 19,500 15,865,132,500 1,372
20 Oct 2022 0 8,750 8,150 8,750 34,371 29,157,940,000 2,194
21 Oct 2022 0 8,800 8,500 8,500 18,375 15,753,347,500 1,992
24 Oct 2022 0 8,675 8,400 8,400 17,874 15,236,922,500 1,493
25 Oct 2022 0 8,600 8,375 8,400 26,464 22,422,282,500 1,760
26 Oct 2022 0 8,725 8,400 8,550 26,507 22,851,867,500 2,121
27 Oct 2022 0 8,650 8,550 8,600 13,819 11,891,032,500 1,071
28 Oct 2022 0 8,650 8,400 8,450 15,788 13,385,040,000 1,592
31 Oct 2022 0 8,550 8,400 8,500 21,139 17,873,762,500 1,304
01 Nov 2022 0 8,600 8,450 8,500 11,570 9,832,097,500 1,155
02 Nov 2022 0 8,750 8,475 8,750 50,276 43,460,877,500 3,208
03 Nov 2022 0 8,850 8,675 8,700 32,017 28,060,130,000 2,623
04 Nov 2022 0 8,725 8,550 8,625 21,543 18,553,022,500 1,487
07 Nov 2022 0 8,750 8,575 8,675 36,605 31,783,275,000 2,613
08 Nov 2022 0 8,900 8,675 8,825 27,194 24,024,822,500 1,864
09 Nov 2022 0 8,900 8,675 8,700 17,256 15,067,640,000 1,779
10 Nov 2022 0 8,725 8,175 8,200 83,056 69,516,032,500 5,772
14 Nov 2022 0 8,450 8,325 8,375 10,296 8,629,425,000 976
15 Nov 2022 0 8,400 8,300 8,300 11,681 9,744,547,500 989
16 Nov 2022 0 8,375 8,200 8,250 18,578 15,340,902,500 1,460
17 Nov 2022 0 8,300 8,175 8,225 9,133 7,512,735,000 1,179
18 Nov 2022 0 8,300 8,200 8,250 4,409 3,637,977,500 681
21 Nov 2022 0 8,325 8,250 8,275 3,048 2,524,122,500 438
22 Nov 2022 0 8,375 8,275 8,300 7,936 6,604,150,000 697
23 Nov 2022 0 8,350 8,300 8,300 4,418 3,670,022,500 406
24 Nov 2022 0 8,375 8,300 8,325 4,986 4,156,820,000 343
25 Nov 2022 0 8,500 8,300 8,375 2,372 1,984,170,000 399
28 Nov 2022 0 8,375 8,275 8,300 7,653 6,364,820,000 813
29 Nov 2022 0 8,350 8,200 8,275 6,190 5,110,332,500 719
30 Nov 2022 0 8,325 8,250 8,325 13,229 10,956,955,000 1,542
01 Dec 2022 0 8,425 8,300 8,350 10,126 8,447,587,500 1,097
02 Dec 2022 0 8,375 8,250 8,275 6,271 5,190,862,500 777
05 Dec 2022 0 8,325 8,250 8,275 5,745 4,756,965,000 564
06 Dec 2022 0 8,275 8,000 8,025 22,801 18,371,900,000 2,599
07 Dec 2022 0 8,150 7,850 7,850 16,797 13,322,797,500 1,839
08 Dec 2022 0 8,125 7,825 8,125 14,188 11,272,285,000 1,236
19 Dec 2022 0 8,025 7,925 7,950 2,719 2,171,427,500 340
20 Dec 2022 0 8,000 7,925 7,975 5,521 4,388,987,500 455
21 Dec 2022 0 8,025 7,900 7,950 6,454 5,132,537,500 628
22 Dec 2022 0 8,025 7,950 7,975 1,345 1,073,387,500 198
23 Dec 2022 0 8,025 7,950 7,975 2,719 2,171,147,500 386
26 Dec 2022 0 8,050 7,950 8,000 1,895 1,519,507,500 282
27 Dec 2022 0 8,125 8,000 8,050 6,486 5,232,677,500 546
28 Dec 2022 0 8,075 7,950 8,000 5,517 4,419,950,000 579
29 Dec 2022 0 8,025 7,900 8,025 2,597 2,071,520,000 435
30 Dec 2022 0 8,100 7,900 8,025 5,218 4,171,432,500 519
02 Jan 2023 0 8,050 8,000 8,050 3,370 2,707,387,500 279
03 Jan 2023 0 8,225 8,025 8,225 12,057 9,876,195,000 1,068
04 Jan 2023 0 8,375 8,125 8,125 10,401 8,602,100,000 1,041
05 Jan 2023 0 8,175 7,900 7,925 12,321 9,853,995,000 1,485
06 Jan 2023 0 8,075 7,900 8,000 2,982 2,392,790,000 638
09 Jan 2023 0 8,075 7,975 8,025 2,875 2,306,545,000 548
10 Jan 2023 0 8,075 7,950 8,000 3,866 3,080,965,000 596
11 Jan 2023 0 8,000 7,900 7,925 7,395 5,861,645,000 998
12 Jan 2023 0 8,025 7,925 7,975 4,534 3,623,722,500 819
13 Jan 2023 0 8,000 7,900 7,925 3,639 2,890,395,000 566
16 Jan 2023 0 8,025 7,875 8,000 3,885 3,105,577,500 476
17 Jan 2023 0 8,075 7,950 8,025 4,781 3,841,037,500 784
18 Jan 2023 0 8,125 8,000 8,100 5,900 4,758,060,000 778
19 Jan 2023 0 8,175 8,075 8,125 6,867 5,587,212,500 940
20 Jan 2023 0 8,175 8,075 8,075 3,962 3,211,265,000 518
24 Jan 2023 0 8,150 8,050 8,075 3,690 2,986,765,000 580
25 Jan 2023 0 8,150 8,075 8,100 4,993 4,042,847,500 516
26 Jan 2023 0 8,225 8,050 8,175 7,558 6,175,747,500 830
27 Jan 2023 0 8,225 8,175 8,175 6,402 5,249,470,000 1,100
31 Jan 2023 0 8,275 8,125 8,225 10,130 8,332,170,000 1,458
13 Feb 2023 0 8,225 8,150 8,175 2,406 1,964,815,000 457
14 Feb 2023 0 8,200 8,125 8,125 3,029 2,467,925,000 590
15 Feb 2023 0 8,175 8,100 8,175 2,257 1,837,592,500 367
16 Feb 2023 0 8,450 8,150 8,375 13,547 11,278,330,000 1,404
17 Feb 2023 0 8,450 8,275 8,375 11,591 9,687,902,500 1,243
20 Feb 2023 0 8,500 8,350 8,375 5,714 4,796,927,500 832
21 Feb 2023 0 8,375 8,275 8,275 5,411 4,494,565,000 654
22 Feb 2023 0 8,350 8,200 8,325 5,104 4,219,412,500 810
23 Feb 2023 0 8,400 8,250 8,275 6,791 5,651,022,500 1,047
24 Feb 2023 0 8,450 8,275 8,375 14,677 12,303,165,000 1,292
27 Feb 2023 0 8,450 8,350 8,375 9,660 8,111,920,000 958
28 Feb 2023 0 8,400 8,300 8,300 12,338 10,300,225,000 1,209
01 Mar 2023 0 8,425 8,300 8,375 4,311 3,611,960,000 901
02 Mar 2023 0 8,400 8,325 8,375 4,415 3,692,777,500 970
03 Mar 2023 0 8,400 8,300 8,350 6,076 5,082,022,500 797
06 Mar 2023 0 8,350 8,275 8,300 7,510 6,239,887,500 772
07 Mar 2023 0 8,300 8,100 8,150 9,292 7,618,262,500 1,198
08 Mar 2023 0 8,150 8,025 8,025 7,066 5,709,022,500 1,014
13 Mar 2023 0 8,125 8,000 8,125 5,052 4,069,085,000 687
14 Mar 2023 0 8,325 8,000 8,000 4,298 3,451,900,000 715
15 Mar 2023 0 8,075 7,900 7,950 5,498 4,389,377,500 772
16 Mar 2023 0 7,975 7,850 7,875 9,666 7,615,482,500 1,033
17 Mar 2023 0 8,000 7,875 7,875 10,811 8,536,047,500 661
20 Mar 2023 0 7,975 7,850 7,875 2,101 1,656,832,500 407
21 Mar 2023 0 7,925 7,850 7,900 2,422 1,913,177,500 278
24 Mar 2023 0 8,000 7,875 7,950 4,710 3,740,727,500 605
27 Mar 2023 0 8,075 7,975 8,075 4,512 3,624,905,000 659
28 Mar 2023 0 8,100 8,000 8,000 3,186 2,555,305,000 554
31 Mar 2023 0 8,150 8,075 8,100 3,078 2,489,897,500 599
03 Apr 2023 0 8,300 8,000 8,300 12,716 10,422,775,000 971
04 Apr 2023 0 8,350 8,150 8,275 12,341 10,158,322,500 1,182
05 Apr 2023 0 8,300 8,175 8,200 6,506 5,347,902,500 804
10 Apr 2023 0 8,350 8,225 8,325 11,346 9,419,595,000 854

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 AALI : 319 IDR) 12 Apr 2023 14 Apr 2023 04 May 2023 Active
Proxy Voting   - 09 Mar 2023 03 Apr 2023 Active
Cash Dividend (1 AALI : 85 IDR) 11 Oct 2022 13 Oct 2022 24 Oct 2022 Active
Cash Dividend (1 AALI : 359 IDR) 22 Apr 2022 26 Apr 2022 13 May 2022 Active
Proxy Voting   - 21 Mar 2022 13 Apr 2022 Active
Cash Dividend (1 AALI : 102 IDR) 11 Oct 2021 13 Oct 2021 22 Oct 2021 Active
Cash Dividend (1 AALI : 153 IDR) 22 Apr 2021 26 Apr 2021 10 May 2021 Active
Proxy Voting   - 22 Mar 2021 14 Apr 2021 Active
Cash Dividend (10000000 AALI : 420000000 IDR) 07 Oct 2020 09 Oct 2020 19 Oct 2020 Active
Cash Dividend (1 AALI : 49 IDR) 18 Jun 2020 22 Jun 2020 03 Jul 2020 Active
Proxy Voting   - 18 May 2020 10 Jun 2020 Active
Proxy Voting   - 16 Mar 2020 08 Apr 2020 Cancelled
Cash Dividend (1 AALI : 224 IDR) 24 Apr 2019 26 Apr 2019 16 May 2019 Active
Proxy Voting   - 21 Mar 2019 15 Apr 2019 Active
Cash Dividend (1 AALI : 112 IDR) 04 Oct 2018 09 Oct 2018 19 Oct 2018 Active
Cash Dividend (1 AALI : 322 IDR) 17 Apr 2018 20 Apr 2018 09 May 2018 Active
Proxy Voting   - 16 Mar 2018 10 Apr 2018 Active
Cash Dividend (1 AALI : 148 IDR) 05 Oct 2017 10 Oct 2017 19 Oct 2017 Active
Cash Dividend (1 AALI : 370 IDR) 20 Apr 2017 26 Apr 2017 12 May 2017 Active
Proxy Voting   - 17 Mar 2017 11 Apr 2017 Active
Cash Dividend (1 AALI : 99 IDR) 27 Sep 2016 30 Sep 2016 17 Oct 2016 Active
Right Distribution (9 AALI : 2 AALI-R ) 06 Jun 2016 09 Jun 2016 10 Jun 2016 Active
Proxy Voting   - 14 Mar 2016 11 Apr 2016 Active
Cash Dividend (1 AALI : 472 IDR) 21 Apr 2015 24 Apr 2015 15 May 2015 Active
Proxy Voting   - 19 Mar 2015 14 Apr 2015 Active
Cash Dividend (1 AALI : 244 IDR) 09 Oct 2014 14 Oct 2014 28 Oct 2014 Active
Cash Dividend (1 AALI : 355 IDR) 09 May 2014 14 May 2014 30 May 2014 Active
Proxy Voting   - 01 Apr 2014 17 Apr 2014 Active
Cash Dividend (1 AALI : 160 IDR) 02 Oct 2013 07 Oct 2013 23 Oct 2013 Active
Cash Dividend (1 AALI : 455 IDR) 15 May 2013 20 May 2013 03 Jun 2013 Active
Proxy Voting   - 01 Apr 2013 23 Apr 2013 Active
Cash Dividend (1 AALI : 230 IDR) 16 Oct 2012 19 Oct 2012 05 Nov 2012 Active
Cash Dividend (1 AALI : 695 IDR) 08 May 2012 11 May 2012 29 May 2012 Active
Proxy Voting   - 30 Mar 2012 17 Apr 2012 Active
Cash Dividend (1 AALI : 300 IDR) 24 Oct 2011 27 Oct 2011 10 Nov 2011 Active
Cash Dividend (1 AALI : 640 IDR) 20 May 2011 25 May 2011 09 Jun 2011 Active
Proxy Voting   - 13 Apr 2011 29 Apr 2011 Active
Cash Dividend (1 AALI : 190 IDR) 26 Oct 2010 29 Oct 2010 12 Nov 2010 Active
Cash Dividend (1 AALI : 465 IDR) 08 Jun 2010 11 Jun 2010 25 Jun 2010 Active
Proxy Voting   - 30 Apr 2010 18 May 2010 Active
Cash Dividend (1 AALI : 220 IDR) 30 Oct 2009 04 Nov 2009 11 Nov 2009 Active
Cash Dividend (1 AALI : 155 IDR) 04 Jun 2009 09 Jun 2009 23 Jun 2009 Active
Proxy Voting   - 27 Apr 2009 13 May 2009 Active
Cash Dividend (1 AALI : 350 IDR) 23 Oct 2008 28 Oct 2008 11 Nov 2008 Active
Cash Dividend (1 AALI : 625 IDR) 16 Jun 2008 19 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 06 May 2008 22 May 2008 Active
Cash Dividend   19 Oct 2007 24 Oct 2007 02 Nov 2007 Active
Cash Dividend   11 Jun 2007 14 Jun 2007 25 Jun 2007 Active
Proxy Voting   - 30 Apr 2007 16 May 2007 Active
Cash Dividend   17 Oct 2006 20 Oct 2006 10 Nov 2006 Active
Cash Dividend   12 May 2006 17 May 2006 01 Jun 2006 Active
Proxy Voting   - 07 Apr 2006 24 Apr 2006 Active
Cash Dividend   06 Jun 2005 09 Jun 2005 23 Jun 2005 Active
Proxy Voting   - 28 Apr 2005 16 May 2005 Active
Cash Dividend   06 Dec 2004 09 Dec 2004 23 Dec 2004 Active
Cash Dividend   04 Jun 2004 09 Jun 2004 23 Jun 2004 Active
Proxy Voting   - 23 Apr 2004 11 May 2004 Active
Cash Dividend   05 Jun 2003 10 Jun 2003 24 Jun 2003 Active
Proxy Voting   - 25 Apr 2003 12 May 2003 Active
Cash Dividend   19 Jun 2002 24 Jun 2002 04 Jul 2002 Active
Proxy Voting   - 07 May 2002 28 May 2002 Active
Cash Dividend   08 Jun 2001 13 Jun 2001 27 Jun 2001 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online