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 28 Mar 2024
20.30% Scripless = 390,789,593.000
Local Percentage
15.06%
Foreign Percentage
5.24%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
24 Aug 2023 0 7,700 7,625 7,650 3,495 2,674,730,000 313
25 Aug 2023 0 7,675 7,600 7,625 6,058 4,622,405,000 360
28 Aug 2023 0 7,700 7,600 7,675 3,866 2,964,037,500 443
29 Aug 2023 0 7,750 7,600 7,675 8,680 6,624,012,500 534
30 Aug 2023 0 7,675 7,600 7,600 5,447 4,152,207,500 399
31 Aug 2023 0 7,675 7,600 7,600 4,453 3,389,785,000 345
01 Sep 2023 0 7,675 7,600 7,650 2,019 1,542,845,000 371
04 Sep 2023 0 7,675 7,625 7,650 3,559 2,722,782,500 558
05 Sep 2023 0 7,675 7,625 7,675 3,775 2,886,187,500 513
06 Sep 2023 0 7,725 7,600 7,650 4,607 3,514,332,500 794
08 Sep 2023 0 7,575 7,425 7,450 13,338 9,970,660,000 1,231
11 Sep 2023 0 7,500 7,450 7,475 3,232 2,414,395,000 685
12 Sep 2023 0 7,500 7,425 7,425 4,453 3,318,675,000 639
14 Sep 2023 0 7,500 7,450 7,475 3,224 2,408,920,000 426
15 Sep 2023 0 7,575 7,500 7,575 6,769 5,102,555,000 679
18 Sep 2023 0 7,600 7,500 7,525 5,814 4,378,075,000 588
19 Sep 2023 0 7,550 7,400 7,425 5,811 4,317,402,500 651
20 Sep 2023 0 7,475 7,350 7,400 5,686 4,219,987,500 616
21 Sep 2023 0 7,450 7,400 7,400 5,555 4,118,315,000 545
22 Sep 2023 0 7,600 7,425 7,550 11,190 8,388,157,500 756
25 Sep 2023 0 7,850 7,525 7,750 25,496 19,682,515,000 1,994
26 Sep 2023 0 7,850 7,575 7,575 13,948 10,694,432,500 1,144
27 Sep 2023 0 7,675 7,525 7,575 9,356 7,084,965,000 664
29 Sep 2023 0 7,675 7,500 7,500 11,924 8,999,710,000 1,218
02 Oct 2023 0 7,550 7,425 7,500 6,920 5,173,497,500 779
03 Oct 2023 0 7,500 7,425 7,450 3,677 2,741,232,500 708
04 Oct 2023 0 7,475 7,375 7,375 8,305 6,139,387,500 1,068
05 Oct 2023 0 7,425 7,350 7,350 12,098 8,903,737,500 779
06 Oct 2023 0 7,425 7,350 7,350 8,351 6,147,172,500 745
09 Oct 2023 0 7,350 7,250 7,275 12,325 8,991,935,000 1,115
10 Oct 2023 0 7,400 7,250 7,375 5,543 4,072,972,500 637
11 Oct 2023 0 7,425 7,350 7,350 2,335 1,719,837,500 363
12 Oct 2023 0 7,350 7,225 7,250 10,635 7,727,535,000 924
13 Oct 2023 0 7,300 7,250 7,250 3,037 2,208,452,500 403
17 Oct 2023 0 7,250 7,175 7,200 3,220 2,321,737,500 381
18 Oct 2023 0 7,300 7,000 7,000 28,268 20,057,870,000 1,266
19 Oct 2023 0 7,175 7,025 7,100 11,886 8,415,017,500 1,123
20 Oct 2023 0 7,125 7,025 7,075 3,277 2,316,432,500 575
23 Oct 2023 0 7,125 7,000 7,050 10,013 7,038,800,000 747
24 Oct 2023 0 7,100 7,000 7,100 2,277 1,610,785,000 447
25 Oct 2023 0 7,150 7,000 7,025 8,017 5,657,100,000 756
26 Oct 2023 0 7,100 7,000 7,050 6,876 4,825,527,500 851
27 Oct 2023 0 7,100 7,000 7,075 3,965 2,805,202,500 416
31 Oct 2023 0 7,075 6,950 7,050 8,038 5,625,095,000 852
01 Nov 2023 0 7,075 6,975 7,000 3,615 2,536,502,500 473
02 Nov 2023 0 7,100 7,000 7,050 4,822 3,394,275,000 454
03 Nov 2023 0 7,125 7,050 7,075 2,275 1,607,155,000 296
06 Nov 2023 0 7,100 7,050 7,075 3,241 2,293,137,500 532
07 Nov 2023 0 7,075 7,025 7,025 2,498 1,761,215,000 332
08 Nov 2023 0 7,075 6,975 7,000 3,703 2,592,230,000 575
09 Nov 2023 0 7,050 7,000 7,025 1,651 1,159,485,000 205
10 Nov 2023 0 7,025 6,975 7,000 1,707 1,195,377,500 232
13 Nov 2023 0 7,075 6,975 7,000 1,562 1,094,262,500 272
14 Nov 2023 0 7,050 6,975 7,025 6,135 4,304,715,000 528
15 Nov 2023 0 7,075 7,025 7,025 3,339 2,352,247,500 282
16 Nov 2023 0 7,075 7,000 7,025 2,632 1,849,725,000 225
17 Nov 2023 0 7,075 7,025 7,025 3,298 2,321,600,000 208
20 Nov 2023 0 7,075 7,000 7,025 2,782 1,954,550,000 276
21 Nov 2023 0 7,050 7,000 7,025 2,492 1,750,560,000 342
22 Nov 2023 0 7,050 7,000 7,000 3,163 2,217,322,500 395
23 Nov 2023 0 7,050 6,975 7,025 3,886 2,725,642,500 251
24 Nov 2023 0 7,050 7,000 7,025 3,482 2,443,320,000 314
27 Nov 2023 0 7,150 7,000 7,125 7,500 5,322,060,000 683
28 Nov 2023 0 7,300 7,125 7,225 9,932 7,179,655,000 1,087
29 Nov 2023 0 7,250 7,175 7,175 3,402 2,451,487,500 557
30 Nov 2023 0 7,600 7,150 7,600 32,485 24,269,280,000 1,722
01 Dec 2023 0 7,600 7,275 7,475 13,262 9,762,527,500 1,208
04 Dec 2023 0 7,475 7,125 7,125 16,458 11,850,850,000 1,978
06 Dec 2023 0 7,125 7,050 7,075 6,749 4,772,247,500 639
07 Dec 2023 0 7,100 7,025 7,050 6,397 4,511,092,500 562
08 Dec 2023 0 7,100 7,050 7,075 5,279 3,725,572,500 339
11 Dec 2023 0 7,075 7,025 7,050 8,104 5,710,692,500 467
12 Dec 2023 0 7,075 7,025 7,050 9,068 6,390,830,000 489
13 Dec 2023 0 7,150 7,025 7,075 5,774 4,079,072,500 682
14 Dec 2023 0 7,125 7,025 7,050 4,085 2,880,327,500 445
15 Dec 2023 0 7,150 7,025 7,050 6,238 4,412,635,000 479
18 Dec 2023 0 7,100 7,025 7,025 4,487 3,162,195,000 500
19 Dec 2023 0 7,075 7,025 7,075 3,042 2,145,330,000 266
20 Dec 2023 0 7,125 7,050 7,075 3,332 2,365,007,500 301
21 Dec 2023 0 7,100 7,000 7,025 4,973 3,494,637,500 477
22 Dec 2023 0 7,075 7,000 7,025 4,922 3,456,572,500 472
27 Dec 2023 0 7,075 7,000 7,025 3,111 2,184,630,000 442
28 Dec 2023 0 7,075 7,000 7,050 6,462 4,547,597,500 512
02 Jan 2024 0 7,150 7,025 7,100 7,140 5,072,157,500 725
03 Jan 2024 0 7,175 7,075 7,125 3,921 2,798,542,500 559
04 Jan 2024 0 7,175 7,125 7,150 4,263 3,048,797,500 472
05 Jan 2024 0 7,175 7,100 7,100 5,195 3,702,047,500 590
08 Jan 2024 0 7,175 7,100 7,125 5,227 3,736,135,000 525
10 Jan 2024 0 7,200 7,125 7,150 7,714 5,536,112,500 821
11 Jan 2024 0 7,200 7,150 7,150 4,668 3,342,780,000 451
12 Jan 2024 0 7,200 7,100 7,125 2,265 1,619,302,500 548
16 Jan 2024 0 7,200 7,125 7,150 4,352 3,115,145,000 575
17 Jan 2024 0 7,175 7,075 7,150 6,849 4,870,242,500 1,212
18 Jan 2024 0 7,150 7,050 7,050 6,310 4,460,605,000 824
19 Jan 2024 0 7,100 6,975 7,050 12,196 8,568,742,500 1,059
22 Jan 2024 0 7,100 7,000 7,025 3,755 2,642,347,500 572
23 Jan 2024 0 7,050 6,950 7,000 10,519 7,343,385,000 813
24 Jan 2024 0 7,025 6,950 6,975 9,636 6,704,820,000 707
25 Jan 2024 0 7,025 6,975 6,975 2,317 1,620,122,500 355
26 Jan 2024 0 7,025 6,950 7,000 2,090 1,460,412,500 278
29 Jan 2024 0 7,050 6,925 6,975 2,376 1,656,220,000 352
30 Jan 2024 0 7,000 6,875 6,900 8,884 6,142,380,000 912
31 Jan 2024 0 6,950 6,875 6,900 4,317 2,981,055,000 446
01 Feb 2024 0 6,950 6,875 6,875 4,047 2,793,340,000 763
02 Feb 2024 0 6,925 6,850 6,875 3,723 2,560,162,500 647
05 Feb 2024 0 7,075 6,875 6,875 3,218 2,215,870,000 385
06 Feb 2024 0 6,950 6,875 6,875 2,414 1,666,852,500 371
07 Feb 2024 0 6,925 6,875 6,875 2,741 1,888,790,000 354
12 Feb 2024 0 6,950 6,675 6,925 2,356 1,630,972,500 437
13 Feb 2024 0 7,125 6,850 6,850 4,552 3,130,597,500 434
15 Feb 2024 0 6,950 6,700 6,850 6,096 4,191,345,000 580
16 Feb 2024 0 6,925 6,825 6,825 6,844 4,686,365,000 782
19 Feb 2024 0 6,875 6,800 6,825 2,442 1,669,037,500 488
20 Feb 2024 0 6,875 6,825 6,825 8,736 5,982,320,000 508
21 Feb 2024 0 6,950 6,825 6,925 6,483 4,463,227,500 763
22 Feb 2024 0 6,950 6,850 6,950 5,308 3,651,885,000 434
23 Feb 2024 0 6,950 6,750 6,850 22,654 15,406,442,500 1,644
26 Feb 2024 0 6,850 6,775 6,800 3,987 2,707,010,000 630
27 Feb 2024 0 6,875 6,750 6,750 4,415 2,985,842,500 517
28 Feb 2024 0 6,800 6,750 6,750 3,286 2,223,847,500 443
29 Feb 2024 0 6,800 6,725 6,725 10,101 6,825,120,000 783
01 Mar 2024 0 6,800 6,700 6,800 6,378 4,306,150,000 632
04 Mar 2024 0 6,825 6,700 6,700 8,348 5,604,725,000 997
05 Mar 2024 0 6,725 6,600 6,625 10,089 6,703,200,000 1,178
06 Mar 2024 0 6,650 6,550 6,575 14,632 9,625,437,500 1,229
08 Mar 2024 0 6,775 6,650 6,650 7,226 4,844,052,500 613
13 Mar 2024 0 6,725 6,650 6,650 7,309 4,888,832,500 685
14 Mar 2024 0 6,750 6,650 6,700 4,547 3,045,107,500 407
15 Mar 2024 0 6,775 6,700 6,700 7,204 4,840,375,000 648
18 Mar 2024 0 6,925 6,700 6,850 12,564 8,619,335,000 1,206
19 Mar 2024 0 6,950 6,850 6,925 5,553 3,834,625,000 527
20 Mar 2024 0 6,950 6,825 6,875 4,367 2,993,730,000 504
21 Mar 2024 0 6,925 6,850 6,850 6,161 4,232,475,000 420
22 Mar 2024 0 6,875 6,775 6,850 7,026 4,799,615,000 647
27 Mar 2024 0 6,925 6,850 6,900 2,971 2,044,345,000 324
28 Mar 2024 0 6,900 6,850 6,900 8,113 5,580,982,500 510

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 Mar 2024 23 Apr 2024 Active
Cash Dividend (1 AALI : 82 IDR) 06 Oct 2023 10 Oct 2023 24 Oct 2023 Active
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