Efek Terdaftar

Acset Indonusa Tbk, PT

Security name
Acset Indonusa Tbk
Issuer
Acset Indonusa Tbk, PT
ISIN Code
ID1000127509
Short Code
ACST
Type
Saham Biasa
Listing Date
24 Juni 2013
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
700,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
6,425,160,000 (Total)
As of 7 May 2021
100.00% Scripless = 6,425,160,000.000
Local Percentage
96.80%
Foreign Percentage
3.20%

Graph

Price History

Date Open High Low Close Volume Value Freq
13 May 2020 0 254 248 250 2,705 67,510,200 67
14 May 2020 0 250 242 242 4,157 102,454,600 96
15 May 2020 0 248 232 238 4,743 112,783,600 112
18 May 2020 0 244 232 234 2,361 55,504,000 97
19 May 2020 0 264 236 242 29,804 751,982,800 792
20 May 2020 0 250 240 244 4,147 101,174,600 128
26 May 2020 0 250 242 244 3,044 74,851,200 127
27 May 2020 0 250 242 242 4,621 112,552,400 81
28 May 2020 0 252 244 246 7,752 191,664,600 165
29 May 2020 0 252 242 244 9,907 241,704,600 105
02 Jun 2020 0 250 242 248 10,234 251,406,400 150
03 Jun 2020 0 254 246 254 11,978 301,057,800 193
04 Jun 2020 0 284 260 266 50,754 1,376,503,000 782
05 Jun 2020 0 280 264 276 33,678 923,601,400 447
08 Jun 2020 0 302 280 292 84,107 2,457,244,800 780
09 Jun 2020 0 306 290 292 64,581 1,927,274,400 638
10 Jun 2020 0 292 272 272 28,928 800,565,800 376
11 Jun 2020 0 272 254 260 18,158 479,037,200 252
12 Jun 2020 0 256 242 256 16,606 414,459,200 198
15 Jun 2020 0 262 248 250 9,305 235,939,000 171
16 Jun 2020 0 278 252 264 23,065 615,642,200 467
17 Jun 2020 0 270 260 264 4,509 118,790,600 151
18 Jun 2020 0 268 260 260 9,495 249,104,400 153
22 Jun 2020 0 264 256 258 5,086 131,395,000 104
23 Jun 2020 0 260 254 254 4,707 119,971,800 97
24 Jun 2020 0 258 252 258 19,030 488,069,400 115
26 Jun 2020 0 270 252 260 12,279 321,054,600 241
30 Jun 2020 0 264 254 256 4,436 115,280,600 86
01 Jul 2020 0 256 254 254 2,424 61,612,000 40
02 Jul 2020 0 296 254 276 61,557 1,717,712,800 1,413
03 Jul 2020 0 286 266 266 11,826 320,543,400 212
06 Jul 2020 0 276 266 270 8,451 228,549,000 127
07 Jul 2020 0 274 264 264 2,716 72,511,000 83
08 Jul 2020 0 270 264 268 2,238 59,685,200 80
09 Jul 2020 0 274 266 266 2,597 69,310,200 61
10 Jul 2020 0 274 264 268 5,462 145,899,200 88
13 Jul 2020 0 272 266 266 3,173 84,972,000 71
14 Jul 2020 0 272 264 266 5,556 148,526,400 124
15 Jul 2020 0 274 260 264 5,926 157,261,200 75
16 Jul 2020 0 270 264 266 1,130 30,098,400 36
17 Jul 2020 0 266 264 266 7,045 186,715,200 83
20 Jul 2020 0 270 262 264 6,405 169,771,400 99
21 Jul 2020 0 266 260 262 10,777 283,667,200 112
22 Jul 2020 0 312 262 290 203,267 5,943,658,000 3,110
23 Jul 2020 0 294 280 280 41,378 1,178,966,600 626
24 Jul 2020 0 308 278 288 69,240 2,040,303,400 1,022
27 Jul 2020 0 292 284 286 13,476 387,611,000 224
28 Jul 2020 0 290 280 288 5,246 149,868,600 117
29 Jul 2020 0 290 282 282 17,811 506,811,400 169
30 Jul 2020 0 284 264 266 23,604 632,365,200 358
03 Aug 2020 0 266 248 248 24,567 618,129,400 333
04 Aug 2020 0 254 232 242 13,878 340,822,200 208
05 Aug 2020 0 262 244 252 16,146 408,545,400 439
06 Aug 2020 0 258 238 254 6,938 175,978,800 161
07 Aug 2020 0 254 238 250 3,024 75,022,600 87
10 Aug 2020 0 266 236 258 9,785 254,710,200 173
11 Aug 2020 0 266 242 262 10,962 286,002,200 163
12 Aug 2020 0 264 246 262 5,584 145,490,200 86
13 Aug 2020 0 266 254 260 9,886 258,309,200 106
14 Aug 2020 0 266 246 258 11,249 290,214,400 177
18 Aug 2020 0 286 258 278 52,813 1,453,996,800 707
19 Aug 2020 0 298 264 290 63,765 1,837,539,400 730
24 Aug 2020 0 362 274 362 175,049 5,757,557,800 1,720
25 Aug 2020 0 452 380 436 407,791 17,295,458,000 5,588
26 Aug 2020 0 545 440 545 355,515 18,520,420,200 4,519
28 Aug 2020 0 362 306 362 27,413 992,232,800 154
31 Aug 2020 0 450 340 348 512,366 20,613,617,000 8,451
01 Sep 2020 0 338 324 324 21,035 682,145,600 317
02 Sep 2020 0 302 302 302 13,230 399,546,000 202
03 Sep 2020 0 282 282 282 22,421 632,272,200 296
04 Sep 2020 0 270 264 264 1,230,974 32,684,000,200 3,990
07 Sep 2020 0 290 246 284 4,622,593 127,167,180,800 17,234
08 Sep 2020 0 284 266 266 4,114,574 111,716,411,200 15,657
09 Sep 2020 0 260 248 248 1,363,898 34,206,389,200 6,147
10 Sep 2020 0 232 232 232 74,456 1,727,379,200 342
11 Sep 2020 0 226 216 216 1,919,294 41,522,787,000 7,557
14 Sep 2020 0 254 202 238 8,617,638 200,571,121,000 29,497
15 Sep 2020 0 242 222 222 2,557,951 58,426,533,000 9,612
16 Sep 2020 0 236 210 216 1,181,783 26,442,079,600 6,496
17 Sep 2020 0 236 216 226 2,156,408 49,034,220,200 9,294
18 Sep 2020 0 236 222 224 999,526 22,843,289,800 5,926
21 Sep 2020 0 232 210 210 1,047,704 22,818,204,600 5,103
22 Sep 2020 0 214 198 200 1,212,570 24,727,937,500 4,995
23 Sep 2020 0 210 191 197 882,992 17,699,884,900 3,722
24 Sep 2020 0 196 184 184 992,329 18,590,500,500 3,999
25 Sep 2020 0 192 180 184 731,683 13,638,838,800 3,738
28 Sep 2020 0 206 182 195 1,471,954 28,889,947,700 7,245
29 Sep 2020 0 202 184 188 828,536 16,008,620,100 4,586
30 Sep 2020 0 193 181 183 550,657 10,250,449,800 4,970
01 Oct 2020 0 195 184 193 656,478 12,466,309,400 2,943
02 Oct 2020 0 196 181 185 448,381 8,347,976,100 2,734
05 Oct 2020 0 190 184 185 289,447 5,399,873,700 1,554
06 Oct 2020 0 224 182 218 4,913,874 103,899,412,000 17,796
07 Oct 2020 0 222 204 210 1,352,299 28,500,446,800 7,588
08 Oct 2020 0 216 202 204 996,161 20,726,311,000 4,278
09 Oct 2020 0 210 204 204 396,550 8,158,610,400 1,919
12 Oct 2020 0 210 204 208 599,170 12,400,010,000 2,945
13 Oct 2020 0 224 200 216 2,390,461 51,199,428,600 10,725
14 Oct 2020 0 224 210 210 1,122,432 24,372,977,000 5,658
15 Oct 2020 0 220 208 210 503,296 10,705,494,000 2,769
16 Oct 2020 0 214 208 210 277,928 5,850,882,400 1,473
19 Oct 2020 0 218 210 214 470,262 10,044,002,200 2,310
20 Oct 2020 0 216 200 204 1,258,354 25,807,830,400 4,375
21 Oct 2020 0 208 200 200 509,068 10,349,677,200 2,419
22 Oct 2020 0 212 197 200 883,821 17,968,352,000 3,856
23 Oct 2020 0 206 200 200 341,381 6,881,250,800 1,375
26 Oct 2020 0 204 190 198 303,996 6,061,753,200 1,980
27 Oct 2020 0 206 193 198 704,513 14,109,864,700 3,462
02 Nov 2020 0 200 192 193 315,189 6,157,348,200 3,001
03 Nov 2020 0 198 194 194 239,511 4,686,549,200 1,449
04 Nov 2020 0 197 189 190 287,711 5,526,732,900 1,741
05 Nov 2020 0 199 191 193 504,256 9,830,828,300 2,141
06 Nov 2020 0 195 192 193 228,242 4,410,990,900 1,297
09 Nov 2020 0 200 193 195 462,701 9,087,673,000 1,985
10 Nov 2020 0 204 194 199 1,321,611 26,345,979,800 4,876
11 Nov 2020 0 208 198 200 1,330,098 26,835,619,100 6,112
12 Nov 2020 0 222 200 216 3,372,611 72,072,418,000 14,902
13 Nov 2020 0 220 206 210 816,558 17,187,484,400 3,912
16 Nov 2020 0 224 210 222 1,662,095 36,455,249,800 5,939
17 Nov 2020 0 224 214 216 1,218,130 26,523,410,200 4,580
18 Nov 2020 0 220 212 214 592,294 12,747,907,200 2,589
19 Nov 2020 0 220 210 216 830,129 18,003,984,200 3,442
20 Nov 2020 0 242 214 234 3,860,253 89,252,463,800 16,309
23 Nov 2020 0 246 234 236 1,351,893 32,117,777,600 7,579
24 Nov 2020 0 242 226 236 732,396 17,176,571,400 3,983
25 Nov 2020 0 240 226 230 738,614 17,292,852,400 3,651
26 Nov 2020 0 286 226 282 9,254,804 252,159,493,800 26,153
27 Nov 2020 0 282 266 270 2,478,608 67,373,631,400 9,683
30 Nov 2020 0 294 252 258 3,531,929 97,314,920,600 13,283
01 Dec 2020 0 278 246 276 1,668,321 44,677,948,600 7,343
02 Dec 2020 0 304 274 290 3,486,460 101,314,040,400 15,956
03 Dec 2020 0 314 288 296 2,324,302 69,874,213,200 10,427
04 Dec 2020 0 300 290 294 606,008 17,849,820,000 2,996
07 Dec 2020 0 308 294 300 1,167,723 35,153,784,600 4,882
08 Dec 2020 0 306 294 294 685,951 20,478,332,400 3,380
10 Dec 2020 0 320 296 304 2,310,644 71,276,184,400 9,520
11 Dec 2020 0 312 300 306 592,110 18,133,670,200 2,982
14 Dec 2020 0 318 304 310 1,362,691 42,421,022,600 5,570
15 Dec 2020 0 316 304 308 686,058 21,209,093,600 3,369
16 Dec 2020 0 334 308 312 2,484,654 79,575,980,800 9,235
17 Dec 2020 0 326 312 316 1,045,277 33,176,557,000 4,499
18 Dec 2020 0 324 316 318 845,243 27,038,448,600 3,102
21 Dec 2020 0 394 320 394 3,606,358 128,054,169,800 13,959
22 Dec 2020 0 484 398 436 5,797,560 259,458,973,600 32,155
23 Dec 2020 0 466 406 438 2,375,800 104,373,487,400 12,956
28 Dec 2020 0 480 430 464 2,356,137 108,506,790,200 13,700
29 Dec 2020 0 500 464 468 2,711,014 130,000,305,400 15,413
30 Dec 2020 0 476 436 440 1,333,488 60,244,988,600 8,124
04 Jan 2021 0 450 412 434 1,105,381 46,904,192,800 6,006
05 Jan 2021 0 446 418 434 618,394 26,938,934,800 4,312
06 Jan 2021 0 458 424 436 1,144,517 50,678,596,800 6,744
07 Jan 2021 0 448 436 440 556,783 24,576,635,000 4,505
08 Jan 2021 0 476 440 452 2,080,175 95,273,409,400 13,305
11 Jan 2021 0 474 450 458 937,512 43,323,208,600 6,850
12 Jan 2021 0 494 450 476 2,557,623 122,114,473,800 14,164
13 Jan 2021 0 595 478 580 5,855,626 325,131,855,500 34,898
14 Jan 2021 0 620 540 545 3,106,524 177,008,231,000 23,681
15 Jan 2021 0 590 540 560 973,496 53,952,697,500 6,979
18 Jan 2021 0 600 540 550 1,615,626 92,556,091,000 12,340
19 Jan 2021 0 565 515 515 1,167,773 60,820,912,500 7,755
20 Jan 2021 0 575 480 515 1,281,911 63,870,145,900 8,608
21 Jan 2021 0 545 490 494 723,334 36,819,412,600 6,045
22 Jan 2021 0 498 460 460 1,195,365 56,627,788,200 8,228
25 Jan 2021 0 450 428 428 906,403 39,026,063,400 5,695
26 Jan 2021 0 436 400 400 1,104,753 45,393,646,000 7,220
27 Jan 2021 0 404 372 402 1,907,488 73,085,649,800 8,817
28 Jan 2021 0 410 374 374 842,664 32,202,321,400 4,487
29 Jan 2021 0 382 348 348 765,230 26,966,639,000 3,778
01 Feb 2021 0 374 324 370 1,362,269 46,899,723,000 7,304
02 Feb 2021 0 396 360 370 982,648 36,890,555,400 5,906
03 Feb 2021 0 388 368 384 578,796 22,015,045,400 4,601
04 Feb 2021 0 400 374 384 728,770 28,315,161,200 5,838
05 Feb 2021 0 394 376 390 375,654 14,540,981,800 3,254
08 Feb 2021 0 428 392 412 1,437,815 58,878,297,800 11,217
09 Feb 2021 0 426 388 396 1,048,197 42,892,421,000 7,824
10 Feb 2021 0 412 386 406 620,346 24,927,251,800 4,356
11 Feb 2021 0 408 396 404 225,600 9,074,456,200 1,903
15 Feb 2021 0 418 402 414 467,527 19,218,756,000 3,842
16 Feb 2021 0 436 414 420 1,109,240 46,982,648,800 8,252
17 Feb 2021 0 428 402 408 569,161 23,481,954,000 5,707
18 Feb 2021 0 412 400 402 274,685 11,122,287,400 2,798
19 Feb 2021 0 402 392 400 215,732 8,578,343,200 2,087
22 Feb 2021 0 406 398 398 276,670 11,118,639,000 2,394
23 Feb 2021 0 404 382 394 391,016 15,416,211,000 3,066
24 Feb 2021 0 400 384 388 275,190 10,741,569,200 2,789
25 Feb 2021 0 394 386 388 209,658 8,158,626,600 2,154
26 Feb 2021 0 390 372 380 329,211 12,536,172,800 2,812
01 Mar 2021 0 396 370 390 329,301 12,729,532,600 2,876
02 Mar 2021 0 396 384 384 270,473 10,538,562,800 2,320
03 Mar 2021 0 388 378 378 163,156 6,229,015,000 1,855
04 Mar 2021 0 388 370 370 168,009 6,274,963,400 2,006
05 Mar 2021 0 372 358 358 185,090 6,702,386,600 2,008
08 Mar 2021 0 368 350 354 144,840 5,192,337,400 1,541
09 Mar 2021 0 366 352 354 295,631 10,603,643,000 2,275
10 Mar 2021 0 374 354 372 388,673 14,188,572,400 3,119
12 Mar 2021 0 386 374 382 475,546 18,031,099,200 3,998
15 Mar 2021 0 390 362 368 243,478 9,034,063,000 2,730
16 Mar 2021 0 374 364 366 94,165 3,469,033,000 1,180
17 Mar 2021 0 376 360 364 149,524 5,492,357,000 1,587
18 Mar 2021 0 372 362 364 87,810 3,209,316,200 1,049
19 Mar 2021 0 366 348 352 359,002 12,708,560,400 2,574
22 Mar 2021 0 364 348 354 226,610 8,040,787,000 2,180
23 Mar 2021 0 358 338 340 242,876 8,396,426,600 2,358
24 Mar 2021 0 344 332 334 136,380 4,557,072,600 1,419
25 Mar 2021 0 334 316 322 296,190 9,614,701,600 2,246
26 Mar 2021 0 334 318 328 137,527 4,484,551,200 1,568
29 Mar 2021 0 342 326 328 182,921 6,091,463,200 1,864
30 Mar 2021 0 330 312 314 137,092 4,367,901,600 1,744
31 Mar 2021 0 314 298 306 255,088 7,769,522,000 1,925
01 Apr 2021 0 314 304 310 63,834 1,966,828,400 882
05 Apr 2021 0 318 298 298 129,804 3,967,475,200 1,606
06 Apr 2021 0 314 292 312 173,791 5,273,500,800 1,588
07 Apr 2021 0 318 302 306 80,445 2,469,587,200 1,000
08 Apr 2021 0 308 300 302 116,981 3,541,701,000 1,075
09 Apr 2021 0 312 298 302 315,809 9,607,934,400 1,930
12 Apr 2021 0 306 284 286 163,281 4,767,702,600 1,876
13 Apr 2021 0 286 272 282 130,510 3,652,044,600 1,236
14 Apr 2021 0 290 282 282 71,995 2,041,397,000 863
15 Apr 2021 0 290 280 280 96,633 2,748,804,600 945
16 Apr 2021 0 286 278 280 72,028 2,025,133,800 734
19 Apr 2021 0 286 280 280 64,409 1,815,015,600 850
20 Apr 2021 0 288 280 282 102,991 2,924,539,800 1,058
21 Apr 2021 0 310 280 300 680,885 20,416,637,600 5,591
22 Apr 2021 0 302 280 282 324,681 9,336,520,400 2,709
23 Apr 2021 0 286 280 282 102,152 2,886,138,200 1,062
26 Apr 2021 0 286 272 272 134,403 3,744,916,400 1,241
27 Apr 2021 0 278 266 270 122,683 3,310,503,000 1,381
28 Apr 2021 0 270 264 268 71,653 1,910,226,000 839
29 Apr 2021 0 276 266 270 74,398 2,017,507,000 818
30 Apr 2021 0 274 270 270 53,251 1,444,990,200 660
03 May 2021 0 270 260 262 94,721 2,498,093,000 1,172
04 May 2021 0 268 258 266 99,787 2,621,934,400 1,875
05 May 2021 0 300 262 292 1,039,093 29,998,327,600 6,344
06 May 2021 0 300 278 290 636,651 18,448,530,000 4,761
07 May 2021 0 290 278 280 170,010 4,803,347,000 1,631

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 12 Mar 2021 06 Apr 2021 Active
Right Distribution (10000 ACST : 81788 ACST-R ) 26 Aug 2020 28 Aug 2020 31 Aug 2020 Active
Proxy Voting   - 11 Mar 2020 03 Apr 2020 Cancelled
Proxy Voting   - 04 Sep 2019 27 Sep 2019 Active
Cash Dividend (1 ACST : 5 IDR) 22 Apr 2019 24 Apr 2019 29 Apr 2019 Active
Proxy Voting   - 18 Mar 2019 10 Apr 2019 Active
Cash Dividend (1 ACST : 58 IDR) 18 Apr 2018 23 Apr 2018 09 May 2018 Active
Proxy Voting   - 19 Mar 2018 11 Apr 2018 Active
Cash Dividend (1 ACST : 30 IDR) 04 Oct 2017 09 Oct 2017 20 Oct 2017 Active
Cash Dividend (1 ACST : 28 IDR) 18 Apr 2017 25 Apr 2017 09 May 2017 Active
Proxy Voting   - 16 Mar 2017 10 Apr 2017 Active
Cash Dividend (1 ACST : 11 IDR) 27 Sep 2016 30 Sep 2016 14 Oct 2016 Active
Right Distribution (5 ACST : 2 ACST-R EXP 21062016 ) 08 Jun 2016 13 Jun 2016 14 Jun 2016 Active
Cash Dividend (1 ACST : 33.5 IDR) 26 Apr 2016 29 Apr 2016 20 May 2016 Active
Proxy Voting   - 24 Mar 2016 19 Apr 2016 Active
Cash Dividend (1 ACST : 42 IDR) 15 Apr 2015 20 Apr 2015 04 May 2015 Active
Proxy Voting   - 16 Mar 2015 08 Apr 2015 Active
Proxy Voting   - 12 Jan 2015 09 Feb 2015 Active
Cash Dividend (1 ACST : 39.5 IDR) 29 Aug 2014 03 Sep 2014 17 Sep 2014 Active
Proxy Voting   - 22 May 2014 19 Jun 2014 Active