Efek Terdaftar

Akbar Indo Makmur Stimec Tbk, PT

Security name
Akbar Indo Makmur Stimec Tbk
Issuer
Akbar Indo Makmur Stimec Tbk, PT
ISIN Code
ID1000071202
Short Code
AIMS
Type
Saham Biasa
Listing Date
20 Juli 2001
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
220,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
20 Juli 2001
Activity Sector
INVESTMENT COMPANY
Number of Securities
220,000,000 (Total)
As of 21 Jan 2022
99.93% Scripless = 219,850,000.000
Local Percentage
99.93%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
29 Jan 2021 0 180 139 148 295 4,610,100 59
01 Feb 2021 0 148 138 138 474 6,552,000 31
02 Feb 2021 0 147 129 130 413 5,368,200 27
03 Feb 2021 0 160 129 129 559 7,438,700 52
04 Feb 2021 0 174 150 174 10,629 183,247,000 497
05 Feb 2021 0 230 162 162 9,132 176,299,600 501
08 Feb 2021 0 162 151 151 1,652 24,962,800 107
10 Feb 2021 0 177 132 138 2,633 39,143,400 202
11 Feb 2021 0 150 140 142 620 9,051,700 62
19 Feb 2021 0 140 132 133 437 5,906,400 18
23 Feb 2021 0 136 129 131 99 1,295,600 23
24 Feb 2021 0 147 131 140 1,020 14,271,400 45
25 Feb 2021 0 145 138 138 644 8,955,900 52
26 Feb 2021 0 138 138 138 208 2,870,400 11
02 Mar 2021 0 179 133 179 4,375 74,017,000 196
03 Mar 2021 0 240 189 240 7,374 169,948,800 169
04 Mar 2021 0 300 250 300 10,948 324,722,800 445
09 Mar 2021 0 262 262 262 58 1,519,600 10
10 Mar 2021 0 244 244 244 86 2,098,400 14
12 Mar 2021 0 228 228 228 71 1,618,800 12
15 Mar 2021 0 214 214 214 219 4,686,600 32
16 Mar 2021 0 202 200 200 392 7,844,600 31
17 Mar 2021 0 186 186 186 1,310 24,366,000 42
18 Mar 2021 0 200 173 176 2,735 48,737,500 225
19 Mar 2021 0 236 176 236 7,902 180,337,200 445
22 Mar 2021 0 294 220 294 43,433 1,213,837,000 1,559
23 Mar 2021 0 366 300 300 43,091 1,518,536,200 1,484
24 Mar 2021 0 364 280 280 23,068 695,246,600 913
25 Mar 2021 0 322 262 262 10,039 294,877,200 462
26 Mar 2021 0 266 244 244 1,562 38,662,600 182
29 Mar 2021 0 244 228 228 1,615 37,150,000 155
31 Mar 2021 0 214 200 202 579 11,628,400 53
01 Apr 2021 0 252 188 252 2,731 63,896,400 135
05 Apr 2021 0 314 264 300 22,555 670,801,800 1,451
06 Apr 2021 0 300 280 280 902 26,297,400 70
07 Apr 2021 0 300 262 266 7,457 203,324,400 323
09 Apr 2021 0 284 260 272 2,397 66,318,000 106
12 Apr 2021 0 340 256 340 23,255 769,888,400 777
13 Apr 2021 0 418 340 340 83,172 3,216,524,200 4,518
14 Apr 2021 0 340 318 320 3,679 117,681,200 289
15 Apr 2021 0 330 302 302 2,639 85,296,000 151
16 Apr 2021 0 326 282 284 4,999 143,217,000 281
19 Apr 2021 0 292 284 290 1,181 34,119,800 132
20 Apr 2021 0 338 292 318 4,625 144,209,600 354
21 Apr 2021 0 370 302 366 7,200 244,644,800 309
22 Apr 2021 0 456 364 456 42,069 1,821,827,000 807
23 Apr 2021 0 570 426 430 41,393 2,085,201,900 1,653
26 Apr 2021 0 408 400 400 2,285 91,403,200 139
27 Apr 2021 0 400 372 372 1,262 48,658,800 141
28 Apr 2021 0 372 346 346 1,630 56,538,400 120
29 Apr 2021 0 432 322 404 34,719 1,425,461,200 1,743
30 Apr 2021 0 490 404 448 28,141 1,275,628,400 1,500
03 May 2021 0 488 420 424 17,306 788,852,600 780
04 May 2021 0 428 400 414 2,956 123,157,800 196
05 May 2021 0 446 414 424 3,213 135,034,600 263
06 May 2021 0 530 424 530 34,476 1,748,202,500 1,203
07 May 2021 0 610 494 494 40,415 2,152,134,700 1,911
10 May 2021 0 498 460 478 6,942 326,883,800 440
11 May 2021 0 550 478 490 17,534 902,338,500 965
17 May 2021 0 525 496 510 7,132 363,831,500 440
18 May 2021 0 525 478 490 4,031 198,584,500 311
19 May 2021 0 510 472 494 2,647 131,037,100 244
20 May 2021 0 505 492 492 1,292 64,296,900 144
21 May 2021 0 510 460 482 1,305 63,998,300 180
24 May 2021 0 494 462 476 1,459 69,436,000 141
25 May 2021 0 486 468 468 1,833 87,388,400 120
27 May 2021 0 496 450 482 3,848 181,020,600 211
28 May 2021 0 492 466 468 1,138 53,888,800 91
31 May 2021 0 468 436 446 3,391 151,864,000 224
02 Jun 2021 0 446 426 430 1,175 50,748,800 160
04 Jun 2021 0 442 432 432 736 31,905,600 51
08 Jun 2021 0 434 404 424 362 14,979,400 43
09 Jun 2021 0 424 396 396 1,756 70,391,600 184
10 Jun 2021 0 432 370 390 5,291 205,140,400 367
11 Jun 2021 0 390 378 380 1,206 46,148,800 112
14 Jun 2021 0 380 354 372 1,659 61,053,800 166
15 Jun 2021 0 360 352 352 371 13,283,400 59
16 Jun 2021 0 360 350 360 203 7,200,600 31
17 Jun 2021 0 450 356 450 7,367 307,934,600 508
18 Jun 2021 0 510 420 420 27,977 1,307,313,300 1,692
21 Jun 2021 0 436 392 392 1,897 75,829,800 117
22 Jun 2021 0 392 366 374 1,740 64,910,200 119
23 Jun 2021 0 390 356 380 2,634 97,767,200 195
24 Jun 2021 0 388 360 370 1,346 50,095,800 106
25 Jun 2021 0 368 358 368 892 32,376,000 76
28 Jun 2021 0 376 352 366 312 11,386,800 57
29 Jun 2021 0 366 342 342 981 33,943,800 95
30 Jun 2021 0 360 324 358 1,685 56,556,200 149
01 Jul 2021 0 426 336 356 15,561 588,882,400 732
02 Jul 2021 0 380 344 356 1,582 55,869,600 139
05 Jul 2021 0 362 344 352 678 23,783,600 40
06 Jul 2021 0 360 340 352 762 26,940,800 53
07 Jul 2021 0 388 350 366 1,768 64,905,200 147
08 Jul 2021 0 380 366 376 708 26,083,200 52
09 Jul 2021 0 470 376 470 9,353 417,558,200 340
12 Jul 2021 0 585 472 585 62,244 3,303,534,500 3,282
13 Jul 2021 0 600 545 545 3,898 225,404,500 336
14 Jul 2021 0 510 510 510 171 8,721,000 21
15 Jul 2021 0 476 476 476 115 5,474,000 33
16 Jul 2021 0 444 444 444 355 15,762,000 54
19 Jul 2021 0 480 414 414 26,608 1,152,280,000 1,754
21 Jul 2021 0 440 386 430 31,556 1,290,339,000 1,357
22 Jul 2021 0 454 408 454 15,940 700,700,200 619
23 Jul 2021 0 456 424 438 4,380 191,300,200 307
26 Jul 2021 0 442 424 426 1,385 59,450,400 121
27 Jul 2021 0 442 400 424 3,379 140,152,000 193
28 Jul 2021 0 434 420 426 783 33,617,400 95
29 Jul 2021 0 432 420 424 759 32,331,800 103
30 Jul 2021 0 428 416 420 798 33,551,000 109
02 Aug 2021 0 450 396 420 5,133 220,518,000 436
03 Aug 2021 0 426 416 422 693 28,997,600 85
06 Aug 2021 0 418 398 400 2,282 93,479,800 123
09 Aug 2021 0 416 384 402 997 40,080,400 73
10 Aug 2021 0 492 380 380 100,433 4,513,489,800 3,307
12 Aug 2021 0 386 358 362 6,768 250,353,200 464
13 Aug 2021 0 374 356 370 1,751 63,427,800 163
16 Aug 2021 0 370 346 356 905 32,446,200 142
18 Aug 2021 0 362 340 354 741 25,900,600 86
19 Aug 2021 0 360 338 350 578 20,382,400 112
20 Aug 2021 0 390 348 370 2,529 93,246,600 304
23 Aug 2021 0 388 364 370 1,653 61,662,600 151
24 Aug 2021 0 378 368 368 799 29,811,800 71
25 Aug 2021 0 374 350 362 1,509 53,892,600 93
26 Aug 2021 0 400 344 354 16,912 633,711,000 793
27 Aug 2021 0 358 350 352 1,213 42,914,800 72
30 Aug 2021 0 354 348 348 728 25,471,600 62
31 Aug 2021 0 352 326 348 1,570 53,572,000 107
01 Sep 2021 0 348 338 340 2,136 72,729,400 105
02 Sep 2021 0 348 334 344 456 15,517,200 68
03 Sep 2021 0 352 328 340 1,074 36,436,800 123
06 Sep 2021 0 348 340 346 459 15,836,200 75
07 Sep 2021 0 352 342 344 624 21,629,200 71
08 Sep 2021 0 350 320 336 1,632 53,839,000 106
09 Sep 2021 0 338 326 336 161 5,387,800 36
10 Sep 2021 0 336 326 334 300 9,930,400 48
13 Sep 2021 0 344 330 338 546 18,407,000 71
14 Sep 2021 0 350 340 342 1,175 40,409,800 115
15 Sep 2021 0 350 342 348 440 15,163,800 41
16 Sep 2021 0 350 334 346 983 33,917,200 77
17 Sep 2021 0 348 338 344 96 3,283,800 35
20 Sep 2021 0 344 332 332 389 13,098,400 61
21 Sep 2021 0 342 320 338 301 9,994,000 49
22 Sep 2021 0 370 332 342 1,788 62,229,800 119
27 Sep 2021 0 336 314 318 1,812 57,806,800 134
28 Sep 2021 0 318 300 312 680 21,170,800 108
29 Sep 2021 0 380 312 326 8,510 298,308,600 616
30 Sep 2021 0 340 310 318 2,109 67,233,200 219
01 Oct 2021 0 350 318 322 2,896 95,735,600 192
04 Oct 2021 0 338 322 328 1,521 50,538,200 149
05 Oct 2021 0 346 310 322 1,828 60,114,200 189
07 Oct 2021 0 334 320 322 988 31,981,600 82
11 Oct 2021 0 344 316 342 6,469 217,237,000 313
12 Oct 2021 0 398 338 364 24,296 883,006,400 1,390
13 Oct 2021 0 374 356 364 4,365 159,809,800 232
15 Oct 2021 0 428 378 406 8,515 346,080,000 624
19 Oct 2021 0 422 408 422 1,932 80,247,400 137
21 Oct 2021 0 450 422 448 4,147 181,403,200 261
22 Oct 2021 0 550 438 500 15,560 773,016,700 1,128
25 Oct 2021 0 545 500 515 12,650 654,188,500 522
26 Oct 2021 0 520 494 505 5,319 268,400,000 269
27 Oct 2021 0 525 500 520 12,953 664,319,000 191
28 Oct 2021 0 545 488 500 13,689 702,396,000 260
29 Oct 2021 0 535 466 500 20,179 1,015,268,100 404
01 Nov 2021 0 525 505 505 22,592 1,146,979,000 324
02 Nov 2021 0 520 470 470 42,266 1,996,076,100 796
03 Nov 2021 0 482 470 472 523 24,778,800 59
04 Nov 2021 0 476 466 466 1,102 51,754,200 79
05 Nov 2021 0 480 448 450 1,248 56,843,800 54
09 Nov 2021 0 470 450 462 498 22,713,600 54
10 Nov 2021 0 462 450 454 374 17,000,600 30
11 Nov 2021 0 470 450 470 4,265 192,975,600 112
12 Nov 2021 0 500 470 500 10,366 497,378,400 342
15 Nov 2021 0 525 498 500 34,905 1,754,862,600 685
16 Nov 2021 0 510 498 505 19,182 967,250,600 235
17 Nov 2021 0 520 500 510 19,278 981,132,500 183
18 Nov 2021 0 515 505 510 16,310 831,583,500 144
19 Nov 2021 0 570 500 510 21,673 1,106,454,500 289
22 Nov 2021 0 550 510 530 26,778 1,423,861,000 371
23 Nov 2021 0 585 494 494 93,522 4,903,204,500 1,226
24 Nov 2021 0 510 462 498 16,751 819,411,500 280
25 Nov 2021 0 515 476 498 27,111 1,361,478,700 288
26 Nov 2021 0 525 488 488 32,110 1,621,003,600 1,061
29 Nov 2021 0 510 488 488 12,333 614,084,300 310
30 Nov 2021 0 488 480 486 23,890 1,157,405,800 231
01 Dec 2021 0 480 452 452 25,451 1,153,346,600 548
02 Dec 2021 0 460 452 454 13,121 598,390,600 416
03 Dec 2021 0 458 452 456 7,429 338,354,600 116
07 Dec 2021 0 454 448 454 6,891 312,716,400 142
08 Dec 2021 0 454 440 440 14,302 633,594,400 236
09 Dec 2021 0 440 432 432 9,406 406,777,000 118
10 Dec 2021 0 470 436 436 14,067 620,201,600 477
13 Dec 2021 0 444 436 436 13,171 577,365,200 333
14 Dec 2021 0 460 436 454 19,645 882,323,400 452
15 Dec 2021 0 458 424 424 47,165 2,035,476,400 1,330
16 Dec 2021 0 424 396 412 40,931 1,649,205,600 708
17 Dec 2021 0 414 400 400 13,564 546,354,000 281
20 Dec 2021 0 414 396 398 13,262 528,839,200 329
21 Dec 2021 0 412 398 406 6,387 261,058,600 109
22 Dec 2021 0 406 392 396 6,238 248,109,800 260
23 Dec 2021 0 450 390 390 10,671 420,557,000 300
24 Dec 2021 0 418 388 406 2,025 81,605,200 102
27 Dec 2021 0 406 392 396 92 3,633,800 25
28 Dec 2021 0 422 394 394 858 34,121,600 63
29 Dec 2021 0 398 392 392 613 24,109,200 29
30 Dec 2021 0 402 384 402 10,125 406,305,800 219
03 Jan 2022 0 404 386 386 893 34,953,000 58
04 Jan 2022 0 444 388 422 25,726 1,088,846,000 474
05 Jan 2022 0 430 414 424 9,427 400,321,400 208
06 Jan 2022 0 450 424 448 20,885 908,208,200 379
07 Jan 2022 0 470 418 424 38,417 1,665,547,800 687
10 Jan 2022 0 424 396 406 18,877 756,785,000 349
11 Jan 2022 0 442 378 414 40,153 1,566,189,800 887
12 Jan 2022 0 420 386 386 10,214 396,021,800 222
13 Jan 2022 0 400 386 400 9,774 387,627,600 247
14 Jan 2022 0 406 396 406 8,363 339,294,600 169
17 Jan 2022 0 420 404 404 24,293 997,883,400 545
18 Jan 2022 0 412 376 398 22,667 890,445,000 820
19 Jan 2022 0 398 372 372 4,072 153,818,000 130
21 Jan 2022 0 376 362 362 91 3,370,400 20

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Aug 2021 31 Aug 2021 Active
Proxy Voting   - 07 Aug 2020 31 Aug 2020 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Proxy Voting   - 30 May 2017 23 Jun 2017 Active
Mandatory Conversion (1 AIMS : 2 AIMS ) - 04 Aug 2016 05 Aug 2016 Active
Proxy Voting   - 06 Jun 2016 29 Jun 2016 Active
Proxy Voting   - 04 Jun 2015 29 Jun 2015 Active
Proxy Voting   - 28 May 2014 16 Jun 2014 Active
Proxy Voting   - 11 Oct 2013 30 Oct 2013 Active
Proxy Voting   - 29 May 2013 14 Jun 2013 Active
Proxy Voting   - 05 Dec 2012 21 Dec 2012 Active
Proxy Voting   - 30 May 2012 15 Jun 2012 Active
Proxy Voting   - 12 Apr 2012 30 Apr 2012 Active
Proxy Voting   - 08 Jun 2011 24 Jun 2011 Active
Proxy Voting   - 09 Jun 2010 25 Jun 2010 Active
Proxy Voting   - 27 May 2009 12 Jun 2009 Active
Proxy Voting   - 05 Jun 2008 20 Jun 2008 Active
Proxy Voting   - 30 May 2007 15 Jun 2007 Active
Proxy Voting   - 18 May 2006 02 Jun 2006 Active
Proxy Voting   - 14 Sep 2005 29 Sep 2005 Cancelled
Proxy Voting   - 26 Jul 2005 16 Aug 2005 Active
Proxy Voting   - 15 Jun 2005 30 Jun 2005 Active
Proxy Voting   - 10 Sep 2004 28 Sep 2004 Active
Cash Dividend   16 Jul 2004 21 Jul 2004 04 Aug 2004 Active
Proxy Voting   - 09 Jun 2004 25 Jun 2004 Active
Cash Dividend   18 Jul 2003 23 Jul 2003 06 Aug 2003 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 30 Aug 2002 16 Sep 2002 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active