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
12,675,160,000 (Total)
As of 17 Jan 2022
100.00% Scripless = 12,675,160,000.000
Local Percentage
99.80%
Foreign Percentage
0.20%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 May 2021 0 284 268 272 238,331 6,500,938,400 2,165
11 May 2021 0 274 266 268 99,289 2,680,427,000 937
17 May 2021 0 272 254 254 180,976 4,714,554,000 1,659
18 May 2021 0 262 250 256 105,388 2,701,493,800 1,037
19 May 2021 0 262 250 250 89,593 2,271,719,400 1,025
20 May 2021 0 254 244 248 61,968 1,544,463,600 611
21 May 2021 0 252 238 238 115,704 2,798,324,200 1,059
24 May 2021 0 240 224 228 119,021 2,737,938,000 1,177
25 May 2021 0 240 224 234 135,996 3,177,716,600 2,483
27 May 2021 0 244 234 242 98,377 2,364,187,400 1,312
28 May 2021 0 248 230 234 102,405 2,436,282,800 1,302
31 May 2021 0 242 234 238 55,369 1,320,561,400 625
02 Jun 2021 0 260 240 254 210,733 5,281,964,600 2,276
03 Jun 2021 0 258 246 252 103,615 2,618,928,400 924
04 Jun 2021 0 264 252 260 174,673 4,524,713,200 1,687
07 Jun 2021 0 262 250 252 114,291 2,901,923,800 1,056
08 Jun 2021 0 254 242 246 92,715 2,279,197,000 796
09 Jun 2021 0 246 238 240 106,389 2,570,533,600 919
10 Jun 2021 0 250 240 250 60,180 1,479,965,400 659
11 Jun 2021 0 268 250 252 91,706 2,328,172,200 829
14 Jun 2021 0 252 246 246 85,572 2,126,025,800 587
15 Jun 2021 0 250 240 240 35,901 870,538,200 547
16 Jun 2021 0 244 238 240 36,522 875,847,200 474
17 Jun 2021 0 242 228 228 149,792 3,456,924,600 1,311
18 Jun 2021 0 232 214 216 302,478 6,585,791,400 2,105
21 Jun 2021 0 216 202 210 263,625 5,393,905,000 1,790
22 Jun 2021 0 228 208 222 143,491 3,165,678,200 1,589
23 Jun 2021 0 226 216 216 43,475 956,189,600 574
24 Jun 2021 0 220 208 210 83,593 1,769,396,800 757
25 Jun 2021 0 216 208 210 56,781 1,197,360,800 682
28 Jun 2021 0 212 198 202 183,885 3,734,880,400 1,384
29 Jun 2021 0 222 202 204 275,940 5,826,055,600 2,892
30 Jun 2021 0 214 204 208 95,771 1,996,514,800 813
01 Jul 2021 0 212 204 206 62,415 1,299,238,800 764
02 Jul 2021 0 212 206 208 29,938 624,494,200 395
05 Jul 2021 0 220 206 210 108,442 2,301,526,400 1,274
06 Jul 2021 0 214 210 212 67,406 1,427,483,200 681
07 Jul 2021 0 230 212 222 213,994 4,738,347,400 2,702
08 Jul 2021 0 226 218 218 73,166 1,626,714,200 1,109
09 Jul 2021 0 222 216 220 55,680 1,213,526,600 691
12 Jul 2021 0 226 210 212 126,238 2,727,305,400 1,099
13 Jul 2021 0 214 208 208 74,692 1,569,160,400 757
14 Jul 2021 0 260 210 260 1,350,663 33,559,336,400 7,647
15 Jul 2021 0 314 260 260 4,955,073 143,932,020,600 39,179
16 Jul 2021 0 264 244 262 709,650 17,948,535,200 6,267
19 Jul 2021 0 272 248 248 547,589 14,175,060,400 4,625
21 Jul 2021 0 264 234 244 552,856 13,902,960,000 4,783
22 Jul 2021 0 256 244 248 189,696 4,740,447,000 1,880
23 Jul 2021 0 252 242 246 88,138 2,166,452,400 1,167
26 Jul 2021 0 250 240 240 107,943 2,626,822,600 1,364
27 Jul 2021 0 274 238 274 1,164,921 30,256,494,200 7,437
28 Jul 2021 0 280 256 256 702,483 18,553,899,600 8,225
29 Jul 2021 0 258 246 248 151,103 3,753,971,200 2,369
30 Jul 2021 0 258 246 248 149,005 3,732,327,800 2,228
02 Aug 2021 0 268 248 260 601,416 15,654,236,200 6,249
03 Aug 2021 0 278 260 274 1,078,101 29,265,811,800 8,288
04 Aug 2021 0 278 260 260 471,657 12,572,980,600 5,299
05 Aug 2021 0 300 262 284 2,267,804 64,572,283,200 16,532
06 Aug 2021 0 294 276 284 590,290 16,747,907,800 6,114
09 Aug 2021 0 306 276 276 940,124 27,469,199,200 8,608
10 Aug 2021 0 282 264 268 271,263 7,331,746,800 2,784
12 Aug 2021 0 286 264 284 484,773 13,570,163,200 4,334
13 Aug 2021 0 302 268 268 1,317,053 37,662,389,400 10,774
16 Aug 2021 0 272 250 250 672,547 17,421,283,600 5,472
18 Aug 2021 0 266 234 262 970,594 24,033,643,200 7,767
19 Aug 2021 0 264 244 244 709,743 17,803,421,600 5,404
20 Aug 2021 0 244 228 228 899,288 20,773,000,600 5,669
23 Aug 2021 0 254 220 248 705,804 17,179,626,200 6,003
24 Aug 2021 0 252 240 242 221,759 5,408,397,000 2,623
25 Aug 2021 0 256 240 242 399,537 9,905,969,600 3,025
26 Aug 2021 0 248 234 238 181,918 4,336,031,000 1,881
27 Aug 2021 0 242 234 238 78,483 1,861,502,800 965
30 Aug 2021 0 246 238 242 280,375 6,789,093,400 3,342
31 Aug 2021 0 264 238 256 1,140,771 29,007,889,200 9,105
01 Sep 2021 0 260 250 250 202,300 5,105,563,400 2,146
02 Sep 2021 0 254 242 244 138,280 3,405,873,200 1,679
03 Sep 2021 0 250 240 246 97,644 2,407,510,200 1,105
06 Sep 2021 0 270 246 268 1,249,765 32,786,407,600 8,916
07 Sep 2021 0 270 254 256 631,745 16,526,150,400 6,095
08 Sep 2021 0 258 250 252 225,988 5,722,838,400 2,315
09 Sep 2021 0 256 242 244 226,851 5,590,426,200 2,348
10 Sep 2021 0 248 242 244 192,600 4,714,868,600 1,461
13 Sep 2021 0 248 242 242 94,313 2,298,867,600 1,182
14 Sep 2021 0 254 242 248 146,477 3,639,048,800 1,499
15 Sep 2021 0 256 246 254 183,447 4,618,240,400 1,736
16 Sep 2021 0 258 248 248 131,048 3,297,863,800 1,578
17 Sep 2021 0 254 246 250 90,610 2,263,244,400 847
20 Sep 2021 0 250 242 244 85,732 2,102,070,600 1,204
21 Sep 2021 0 246 234 244 112,265 2,707,342,200 1,199
22 Sep 2021 0 248 240 246 51,212 1,259,881,200 638
23 Sep 2021 0 260 246 246 487,730 12,326,735,000 4,290
24 Sep 2021 0 250 246 248 101,281 2,509,426,000 1,084
27 Sep 2021 0 260 248 258 509,748 13,070,436,600 4,132
28 Sep 2021 0 264 250 252 325,459 8,290,770,200 3,615
29 Sep 2021 0 262 246 262 404,290 10,384,653,400 3,299
30 Sep 2021 0 266 254 254 305,250 7,924,939,400 2,994
01 Oct 2021 0 268 252 260 551,359 14,406,782,400 3,756
04 Oct 2021 0 278 262 270 757,573 20,539,403,600 6,840
05 Oct 2021 0 276 264 266 385,947 10,370,206,200 2,881
06 Oct 2021 0 276 264 268 363,754 9,850,170,200 2,054
07 Oct 2021 0 272 262 266 188,476 5,037,231,000 1,341
08 Oct 2021 0 278 266 268 386,963 10,517,971,000 2,360
11 Oct 2021 0 270 262 262 167,886 4,439,093,400 1,400
12 Oct 2021 0 274 258 270 529,989 14,258,272,200 2,564
13 Oct 2021 0 274 266 266 168,773 4,551,219,200 1,785
14 Oct 2021 0 290 266 278 1,022,015 28,584,105,600 6,258
15 Oct 2021 0 284 276 282 439,921 12,343,281,800 2,195
18 Oct 2021 0 290 280 284 430,230 12,326,111,000 2,496
19 Oct 2021 0 290 284 286 146,244 4,188,844,600 1,350
21 Oct 2021 0 290 272 272 257,939 7,173,595,200 2,358
22 Oct 2021 0 278 264 272 236,590 6,434,850,200 1,574
25 Oct 2021 0 278 268 268 91,682 2,485,794,200 950
26 Oct 2021 0 272 254 262 327,887 8,658,530,200 1,990
27 Oct 2021 0 266 254 256 150,960 3,898,243,000 1,555
28 Oct 2021 0 262 248 250 181,452 4,604,159,400 1,656
29 Oct 2021 0 260 250 258 91,447 2,343,708,000 994
01 Nov 2021 0 262 256 256 74,019 1,912,120,800 786
02 Nov 2021 0 280 256 260 879,379 23,706,047,800 4,812
03 Nov 2021 0 266 260 264 165,926 4,362,836,200 1,453
04 Nov 2021 0 272 264 266 142,106 3,807,340,400 1,306
05 Nov 2021 0 270 264 264 72,214 1,921,531,600 614
08 Nov 2021 0 266 262 264 64,534 1,702,694,200 666
09 Nov 2021 0 276 264 270 187,389 5,066,817,600 1,445
10 Nov 2021 0 274 266 270 116,922 3,169,113,600 949
11 Nov 2021 0 274 262 264 163,701 4,372,955,000 1,515
12 Nov 2021 0 270 264 266 98,809 2,640,258,200 794
15 Nov 2021 0 268 258 260 107,963 2,813,499,600 1,211
16 Nov 2021 0 264 256 258 78,279 2,026,345,600 943
17 Nov 2021 0 260 254 256 157,850 4,048,420,400 1,125
18 Nov 2021 0 260 256 258 44,918 1,160,003,200 627
19 Nov 2021 0 262 256 258 66,669 1,722,464,200 669
22 Nov 2021 0 266 256 258 130,605 3,384,955,000 956
23 Nov 2021 0 260 250 250 118,289 2,997,036,600 804
24 Nov 2021 0 256 250 254 94,240 2,391,616,800 797
25 Nov 2021 0 258 250 250 110,929 2,796,556,600 924
26 Nov 2021 0 254 242 242 275,608 6,772,255,000 1,587
29 Nov 2021 0 246 238 242 96,115 2,324,563,400 856
30 Nov 2021 0 246 228 230 208,327 4,898,154,000 1,376
01 Dec 2021 0 240 230 230 117,979 2,751,652,800 918
02 Dec 2021 0 234 228 234 82,028 1,904,069,600 622
03 Dec 2021 0 238 232 232 60,059 1,411,370,200 620
07 Dec 2021 0 244 234 240 90,911 2,179,730,000 810
08 Dec 2021 0 244 236 236 67,706 1,613,144,600 614
10 Dec 2021 0 242 234 238 63,810 1,514,046,000 545
14 Dec 2021 0 236 230 234 100,198 2,323,997,800 772
15 Dec 2021 0 234 226 228 237,561 5,437,319,400 1,182
16 Dec 2021 0 232 222 222 83,222 1,878,361,400 816
17 Dec 2021 0 226 220 226 52,896 1,183,657,000 531
20 Dec 2021 0 230 224 224 61,211 1,377,950,000 592
21 Dec 2021 0 230 224 226 75,159 1,698,194,200 553
22 Dec 2021 0 228 220 222 91,851 2,042,283,400 1,232
14 Jan 2022 0 206 199 202 44,924 903,864,600 513
17 Jan 2022 0 202 193 195 136,661 2,692,051,500 985

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Jul 2021 18 Aug 2021 Active
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