Efek Terdaftar

Astra Graphia Tbk, PT

Security name
Astra Graphia Tbk
Issuer
Astra Graphia Tbk, PT
ISIN Code
ID1000066103
Short Code
ASGR
Type
Saham Biasa
Listing Date
25 November 1989
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,348,780,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
04 April 2001
Activity Sector
COMPUTER AND SERVICES
Number of Securities
1,348,780,500 (Total)
As of 25 Jan 2022
22.04% Scripless = 297,333,310.000
Local Percentage
16.18%
Foreign Percentage
5.87%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 800 760 800 12,116 960,575,500 160
02 Feb 2021 0 820 785 795 4,701 376,088,000 130
03 Feb 2021 0 805 790 800 2,913 231,454,500 82
04 Feb 2021 0 800 790 795 1,380 109,124,500 71
05 Feb 2021 0 800 790 795 3,372 268,149,500 57
08 Feb 2021 0 805 795 800 6,202 496,053,500 101
09 Feb 2021 0 805 790 795 1,914 153,061,000 85
10 Feb 2021 0 800 785 795 1,222 97,047,000 70
11 Feb 2021 0 805 790 795 1,969 157,151,500 52
15 Feb 2021 0 805 790 790 2,084 165,534,500 94
16 Feb 2021 0 795 785 790 409 32,320,000 46
17 Feb 2021 0 800 785 790 5,476 433,033,000 119
18 Feb 2021 0 800 785 795 3,130 247,100,000 56
19 Feb 2021 0 800 790 795 1,164 92,386,000 62
22 Feb 2021 0 800 785 785 7,368 582,587,500 147
23 Feb 2021 0 800 780 795 12,755 998,657,500 171
24 Feb 2021 0 805 790 800 4,436 353,874,000 99
25 Feb 2021 0 800 770 790 7,720 604,958,500 193
26 Feb 2021 0 795 775 795 2,253 178,356,500 83
01 Mar 2021 0 795 780 785 10,077 792,661,500 141
02 Mar 2021 0 795 785 795 5,431 429,707,000 113
03 Mar 2021 0 795 790 795 3,484 276,673,500 80
04 Mar 2021 0 795 785 795 6,622 522,343,500 117
05 Mar 2021 0 800 785 795 5,429 431,759,000 113
08 Mar 2021 0 800 790 800 2,997 238,457,500 73
09 Mar 2021 0 805 790 805 11,761 942,411,500 461
10 Mar 2021 0 830 800 805 30,561 2,488,826,000 1,490
12 Mar 2021 0 820 800 810 6,835 552,652,000 547
15 Mar 2021 0 820 800 805 6,310 507,930,500 235
16 Mar 2021 0 815 800 805 4,041 325,249,000 320
17 Mar 2021 0 805 795 800 3,231 258,594,500 175
18 Mar 2021 0 815 800 810 4,510 364,099,500 252
19 Mar 2021 0 815 805 810 2,175 175,784,500 148
22 Mar 2021 0 825 785 810 17,696 1,422,837,500 312
23 Mar 2021 0 810 800 810 3,066 246,664,000 135
24 Mar 2021 0 810 790 800 12,828 1,025,476,500 189
25 Mar 2021 0 805 790 800 4,981 396,941,500 137
26 Mar 2021 0 805 795 800 7,722 617,413,500 89
29 Mar 2021 0 810 795 805 2,758 221,524,500 134
30 Mar 2021 0 815 800 805 4,246 342,084,000 99
31 Mar 2021 0 815 795 805 9,567 767,389,000 176
01 Apr 2021 0 815 800 805 1,084 87,428,000 58
05 Apr 2021 0 815 805 815 2,968 241,138,000 103
06 Apr 2021 0 815 805 810 724 58,663,000 51
07 Apr 2021 0 815 795 805 6,317 507,403,500 118
08 Apr 2021 0 815 800 810 1,423 114,964,500 54
09 Apr 2021 0 815 805 805 3,816 307,659,500 77
12 Apr 2021 0 820 805 805 1,601 130,248,500 58
13 Apr 2021 0 810 800 805 2,070 166,410,000 75
15 Apr 2021 0 830 800 810 3,137 252,621,000 112
16 Apr 2021 0 810 805 805 1,948 157,307,500 73
19 Apr 2021 0 815 805 805 1,809 146,183,500 72
20 Apr 2021 0 810 800 800 3,561 285,865,500 164
21 Apr 2021 0 795 780 785 13,164 1,032,463,500 349
22 Apr 2021 0 800 775 780 7,537 590,470,000 327
23 Apr 2021 0 775 765 770 5,188 399,198,500 247
26 Apr 2021 0 780 765 770 2,538 194,497,500 145
27 Apr 2021 0 785 770 775 2,728 211,849,000 105
28 Apr 2021 0 780 770 775 1,070 83,043,500 54
29 Apr 2021 0 785 775 780 618 48,160,000 64
30 Apr 2021 0 785 770 780 687 53,159,500 62
03 May 2021 0 780 760 770 2,984 228,839,000 160
04 May 2021 0 780 765 775 1,583 122,000,000 87
05 May 2021 0 775 760 765 5,608 429,753,000 161
06 May 2021 0 770 760 770 3,910 298,379,000 134
07 May 2021 0 775 760 770 5,096 391,077,000 102
10 May 2021 0 775 760 775 1,444 111,569,500 51
11 May 2021 0 775 770 775 4,197 325,045,500 73
17 May 2021 0 775 760 765 2,969 226,112,000 98
18 May 2021 0 765 750 765 3,155 237,541,000 93
19 May 2021 0 770 755 765 132 10,087,000 41
20 May 2021 0 765 760 765 528 40,360,000 29
21 May 2021 0 770 750 765 483 36,721,000 48
24 May 2021 0 765 750 765 895 68,082,000 66
25 May 2021 0 775 760 770 419 32,330,500 38
27 May 2021 0 775 765 770 1,715 132,263,000 77
28 May 2021 0 780 755 755 2,574 197,420,500 92
31 May 2021 0 770 755 760 6,570 497,778,000 124
02 Jun 2021 0 770 760 770 1,058 80,970,500 60
03 Jun 2021 0 770 760 770 2,178 166,723,000 103
04 Jun 2021 0 770 760 760 868 66,273,500 55
07 Jun 2021 0 770 760 765 2,409 183,924,500 101
08 Jun 2021 0 770 750 755 1,401 106,628,500 69
09 Jun 2021 0 770 760 765 1,941 148,491,500 66
10 Jun 2021 0 770 755 765 1,272 97,032,500 62
11 Jun 2021 0 770 755 765 1,425 108,403,500 66
14 Jun 2021 0 770 760 770 992 76,209,500 50
15 Jun 2021 0 770 760 765 3,172 242,946,000 64
16 Jun 2021 0 770 760 770 3,793 291,246,000 73
17 Jun 2021 0 775 760 760 3,056 233,918,000 51
18 Jun 2021 0 775 745 745 5,269 396,786,500 125
21 Jun 2021 0 760 730 740 2,631 195,074,000 88
22 Jun 2021 0 770 730 755 11,006 829,936,000 175
23 Jun 2021 0 800 750 775 16,740 1,301,173,000 385
24 Jun 2021 0 775 755 760 6,555 501,153,000 131
25 Jun 2021 0 770 755 760 2,481 188,419,500 78
28 Jun 2021 0 770 740 745 4,575 342,898,000 140
29 Jun 2021 0 750 730 740 5,656 416,232,000 100
30 Jun 2021 0 750 725 735 1,878 137,384,000 79
01 Jul 2021 0 735 725 730 1,962 143,305,500 85
02 Jul 2021 0 745 725 735 12,687 920,979,500 116
05 Jul 2021 0 750 725 735 845 61,993,500 69
06 Jul 2021 0 750 725 730 1,946 141,931,500 70
07 Jul 2021 0 745 725 725 1,489 108,240,000 63
08 Jul 2021 0 730 720 720 5,093 368,364,500 88
09 Jul 2021 0 720 715 720 1,218 87,242,000 56
12 Jul 2021 0 720 715 720 1,215 86,956,000 58
13 Jul 2021 0 720 710 710 3,305 235,203,500 113
14 Jul 2021 0 715 695 695 10,986 767,820,000 168
15 Jul 2021 0 700 685 685 3,677 253,066,000 108
16 Jul 2021 0 730 680 690 8,006 556,293,500 160
19 Jul 2021 0 695 680 690 7,773 536,316,500 123
21 Jul 2021 0 700 685 695 4,994 345,302,000 81
22 Jul 2021 0 735 690 695 11,136 774,887,000 150
26 Jul 2021 0 745 690 690 3,870 268,162,500 116
27 Jul 2021 0 700 685 690 1,448 99,874,000 60
28 Jul 2021 0 695 680 685 4,177 286,985,500 142
29 Jul 2021 0 720 685 685 4,049 278,544,500 147
30 Jul 2021 0 710 685 690 3,924 271,188,500 177
02 Aug 2021 0 700 685 685 8,451 579,789,000 120
03 Aug 2021 0 695 685 690 1,918 132,256,500 98
04 Aug 2021 0 710 685 690 2,645 181,941,000 87
05 Aug 2021 0 710 685 690 2,896 199,807,500 70
06 Aug 2021 0 700 685 690 2,260 155,906,500 96
09 Aug 2021 0 700 680 680 16,522 1,132,123,500 160
10 Aug 2021 0 695 680 680 2,771 188,778,000 77
12 Aug 2021 0 720 675 695 64,993 4,501,486,500 466
13 Aug 2021 0 700 685 690 6,846 471,629,500 101
16 Aug 2021 0 695 680 690 2,615 180,288,500 99
18 Aug 2021 0 695 685 690 25,823 1,781,584,000 103
19 Aug 2021 0 695 685 685 5,753 395,829,000 105
20 Aug 2021 0 690 675 680 5,005 341,078,000 94
23 Aug 2021 0 690 680 685 1,893 129,550,000 83
24 Aug 2021 0 695 680 685 4,012 274,731,500 81
25 Aug 2021 0 685 680 685 3,069 209,234,000 105
26 Aug 2021 0 690 675 680 12,881 881,931,000 104
27 Aug 2021 0 685 675 675 5,882 398,514,000 63
30 Aug 2021 0 685 675 680 2,147 146,047,500 78
31 Aug 2021 0 685 675 680 2,731 185,878,000 85
01 Sep 2021 0 685 675 680 41,083 2,789,024,500 168
02 Sep 2021 0 680 675 680 4,287 291,235,000 142
03 Sep 2021 0 690 675 690 78,159 5,350,643,500 609
06 Sep 2021 0 720 695 700 14,200 1,002,673,500 290
07 Sep 2021 0 720 700 715 11,913 841,794,500 201
08 Sep 2021 0 795 720 755 50,729 3,814,853,500 1,180
09 Sep 2021 0 795 730 750 19,311 1,460,100,000 617
10 Sep 2021 0 770 720 730 6,743 492,295,500 233
13 Sep 2021 0 765 720 745 3,338 247,519,000 179
14 Sep 2021 0 755 740 750 2,243 166,888,500 120
15 Sep 2021 0 755 735 745 3,060 227,601,000 116
16 Sep 2021 0 765 745 750 7,254 543,966,500 170
17 Sep 2021 0 755 740 750 838 62,588,500 54
20 Sep 2021 0 750 735 745 4,079 300,593,000 87
21 Sep 2021 0 740 725 740 3,714 270,977,500 96
22 Sep 2021 0 750 730 745 2,687 198,710,500 71
23 Sep 2021 0 755 740 755 3,412 256,164,500 108
24 Sep 2021 0 755 745 755 844 63,341,500 52
27 Sep 2021 0 760 735 755 6,518 486,748,000 156
28 Sep 2021 0 755 740 750 2,024 151,022,000 65
29 Sep 2021 0 750 735 745 2,185 162,423,500 57
30 Sep 2021 0 760 745 750 1,852 138,942,000 86
01 Oct 2021 0 755 745 755 1,563 117,243,000 64
04 Oct 2021 0 770 750 770 2,703 205,688,500 118
05 Oct 2021 0 770 750 765 3,279 247,933,000 129
06 Oct 2021 0 765 750 760 4,819 365,935,500 140
07 Oct 2021 0 770 755 760 9,766 740,485,500 224
08 Oct 2021 0 765 750 760 2,449 185,227,000 174
11 Oct 2021 0 765 730 735 24,821 1,835,744,000 399
12 Oct 2021 0 745 730 740 7,060 519,442,500 268
13 Oct 2021 0 750 730 740 21,410 1,565,723,000 435
14 Oct 2021 0 750 720 730 31,519 2,296,838,500 596
15 Oct 2021 0 730 710 720 13,511 970,767,500 458
18 Oct 2021 0 720 705 710 23,384 1,663,835,500 522
19 Oct 2021 0 715 705 710 10,239 727,607,500 288
21 Oct 2021 0 720 700 705 19,981 1,413,842,500 525
22 Oct 2021 0 710 700 710 7,175 504,537,000 254
25 Oct 2021 0 720 710 720 9,087 650,593,000 245
26 Oct 2021 0 730 720 725 5,141 372,712,000 218
27 Oct 2021 0 740 720 735 9,534 697,322,000 272
28 Oct 2021 0 755 720 730 6,525 478,998,500 217
29 Oct 2021 0 740 720 725 1,952 141,876,500 141
01 Nov 2021 0 730 715 725 3,072 221,628,500 134
02 Nov 2021 0 760 725 735 16,800 1,259,823,500 235
03 Nov 2021 0 740 735 740 4,055 298,681,500 162
04 Nov 2021 0 745 740 740 2,468 182,714,000 83
05 Nov 2021 0 755 740 755 9,358 702,410,500 309
08 Nov 2021 0 770 735 765 6,765 514,355,000 283
09 Nov 2021 0 775 760 775 7,780 597,610,500 265
10 Nov 2021 0 780 755 770 13,604 1,047,540,500 203
11 Nov 2021 0 780 765 775 9,937 767,397,500 133
12 Nov 2021 0 775 760 765 2,852 218,534,500 74
15 Nov 2021 0 780 760 775 7,321 565,576,000 154
16 Nov 2021 0 790 775 780 6,058 473,804,500 184
17 Nov 2021 0 795 785 790 11,384 898,479,000 246
18 Nov 2021 0 795 780 785 4,603 361,546,500 132
19 Nov 2021 0 790 775 790 4,422 346,766,000 104
22 Nov 2021 0 810 790 800 8,934 712,406,000 161
23 Nov 2021 0 815 795 800 3,563 285,273,000 96
24 Nov 2021 0 805 800 800 4,596 367,996,000 82
25 Nov 2021 0 810 800 805 4,626 371,176,500 105
26 Nov 2021 0 810 790 795 10,090 803,159,000 131
29 Nov 2021 0 800 760 780 4,095 319,408,500 128
30 Nov 2021 0 790 765 765 6,268 486,300,000 114
01 Dec 2021 0 785 760 775 3,000 231,043,500 111
03 Dec 2021 0 785 775 780 1,047 81,889,000 62
07 Dec 2021 0 800 785 790 769 60,684,000 69
08 Dec 2021 0 805 790 805 7,540 601,982,000 148
09 Dec 2021 0 805 785 795 5,778 458,981,500 105
10 Dec 2021 0 805 785 795 702 55,746,000 62
13 Dec 2021 0 800 775 795 1,184 93,952,500 68
14 Dec 2021 0 805 790 795 3,029 241,309,500 77
15 Dec 2021 0 805 785 800 7,859 628,320,500 143
16 Dec 2021 0 805 790 795 2,643 210,133,000 56
17 Dec 2021 0 800 790 795 1,095 86,883,500 50
20 Dec 2021 0 800 790 795 3,775 300,182,500 52
21 Dec 2021 0 800 790 795 2,617 207,933,500 59
22 Dec 2021 0 825 795 810 8,047 652,346,000 152
27 Dec 2021 0 810 800 810 328 26,452,000 51
28 Dec 2021 0 815 800 805 383 31,006,000 34
29 Dec 2021 0 810 800 810 2,095 168,531,000 42
30 Dec 2021 0 835 800 825 23,624 1,946,778,500 265
04 Jan 2022 0 845 820 830 8,670 721,987,000 140
05 Jan 2022 0 845 825 835 6,967 583,040,500 146
06 Jan 2022 0 840 825 840 1,151 95,872,000 85
07 Jan 2022 0 860 835 845 5,007 421,353,000 142
10 Jan 2022 0 850 840 850 1,970 167,009,000 123
11 Jan 2022 0 855 810 810 16,540 1,365,046,500 230
12 Jan 2022 0 830 810 830 1,710 140,642,500 67
13 Jan 2022 0 830 815 825 3,185 260,519,000 87
14 Jan 2022 0 845 810 830 2,476 203,979,000 118
17 Jan 2022 0 830 820 825 1,299 107,034,500 61
18 Jan 2022 0 840 815 825 5,757 474,074,500 92
19 Jan 2022 0 825 820 820 750 61,636,500 46
20 Jan 2022 0 820 800 805 9,005 727,817,500 134
21 Jan 2022 0 815 785 800 7,078 561,842,000 140
24 Jan 2022 0 805 790 800 1,866 148,629,000 81
25 Jan 2022 0 800 785 790 5,697 449,378,500 78

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ASGR : 7 IDR) 14 Oct 2021 18 Oct 2021 22 Oct 2021 Active
Cash Dividend (1 ASGR : 9 IDR) 22 Apr 2021 26 Apr 2021 11 May 2021 Active
Proxy Voting   - 22 Mar 2021 14 Apr 2021 Active
Cash Dividend (10000000 ASGR : 50000000 IDR) 14 Oct 2020 16 Oct 2020 20 Oct 2020 Active
Cash Dividend (1 ASGR : 49 IDR) 18 Jun 2020 22 Jun 2020 06 Jul 2020 Active
Proxy Voting   - 18 May 2020 10 Jun 2020 Active
Proxy Voting   - 16 Mar 2020 08 Apr 2020 Cancelled
Cash Dividend (1 ASGR : 25 IDR) 09 Oct 2019 11 Oct 2019 23 Oct 2019 Active
Cash Dividend (1 ASGR : 50 IDR) 22 Apr 2019 24 Apr 2019 10 May 2019 Active
Proxy Voting   - 18 Mar 2019 10 Apr 2019 Active
Cash Dividend (1 ASGR : 30 IDR) 08 Oct 2018 11 Oct 2018 22 Oct 2018 Active
Cash Dividend (1 ASGR : 51 IDR) 18 Apr 2018 23 Apr 2018 11 May 2018 Active
Proxy Voting   - 19 Mar 2018 11 Apr 2018 Active
Cash Dividend (1 ASGR : 25 IDR) 10 Oct 2017 13 Oct 2017 20 Oct 2017 Active
Cash Dividend (1 ASGR : 49 IDR) 20 Apr 2017 26 Apr 2017 12 May 2017 Active
Proxy Voting   - 17 Mar 2017 11 Apr 2017 Active
Cash Dividend (1 ASGR : 27 IDR) 29 Sep 2016 04 Oct 2016 17 Oct 2016 Active
Cash Dividend (1 ASGR : 93 IDR) 27 Apr 2016 02 May 2016 20 May 2016 Active
Proxy Voting   - 28 Mar 2016 20 Apr 2016 Active
Cash Dividend (1 ASGR : 25 IDR) 28 Sep 2015 01 Oct 2015 16 Oct 2015 Active
Cash Dividend (1 ASGR : 52 IDR) 23 Apr 2015 28 Apr 2015 20 May 2015 Active
Proxy Voting   - 24 Mar 2015 16 Apr 2015 Active
Cash Dividend (1 ASGR : 25 IDR) 09 Oct 2014 14 Oct 2014 28 Oct 2014 Active
Cash Dividend (1 ASGR : 44 IDR) 16 May 2014 21 May 2014 06 Jun 2014 Active
Proxy Voting   - 07 Apr 2014 24 Apr 2014 Active
Cash Dividend (1 ASGR : 18 IDR) 02 Oct 2013 07 Oct 2013 23 Oct 2013 Active
Cash Dividend (1 ASGR : 61 IDR) 08 May 2013 14 May 2013 28 May 2013 Active
Proxy Voting   - 02 Apr 2013 18 Apr 2013 Active
Cash Dividend (1 ASGR : 15 IDR) 15 Oct 2012 18 Oct 2012 02 Nov 2012 Active
Cash Dividend (1 ASGR : 50 IDR) 14 May 2012 21 May 2012 01 Jun 2012 Active
Proxy Voting   - 09 Apr 2012 25 Apr 2012 Active
Cash Dividend (1 ASGR : 12 IDR) 02 Nov 2011 07 Nov 2011 15 Nov 2011 Active
Cash Dividend (1 ASGR : 25 IDR) 27 May 2011 01 Jun 2011 13 Jun 2011 Active
Proxy Voting   - 12 Apr 2011 28 Apr 2011 Active
Cash Dividend (1 ASGR : 10 IDR) 27 Oct 2010 01 Nov 2010 12 Nov 2010 Active
Cash Dividend (1 ASGR : 14 IDR) 14 Jun 2010 17 Jun 2010 01 Jul 2010 Active
Proxy Voting   - 04 May 2010 19 May 2010 Cancelled
Proxy Voting   - 03 May 2010 19 May 2010 Active
Cash Dividend (1 ASGR : 6 IDR) 30 Oct 2009 04 Nov 2009 11 Nov 2009 Active
Cash Dividend (1 ASGR : 8 IDR) 09 Jun 2009 12 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 29 Apr 2009 15 May 2009 Active
Cash Dividend (1 ASGR : 10 IDR) 23 Oct 2008 28 Oct 2008 11 Nov 2008 Active
Proxy Voting   - 01 Aug 2008 20 Aug 2008 Active
Cash Dividend (1 ASGR : 32 IDR) 10 Jun 2008 13 Jun 2008 27 Jun 2008 Active
Proxy Voting   - 23 Apr 2008 09 May 2008 Active
Cash Dividend   25 Oct 2007 30 Oct 2007 13 Nov 2007 Active
Cash Dividend   30 May 2007 05 Jun 2007 19 Jun 2007 Active
Proxy Voting   - 12 Apr 2007 27 Apr 2007 Active
Cash Dividend   18 Oct 2006 30 Oct 2006 13 Nov 2006 Active
Cash Dividend   05 Jun 2006 08 Jun 2006 22 Jun 2006 Active
Proxy Voting   - 20 Apr 2006 05 May 2006 Active
Cash Dividend   26 May 2005 31 May 2005 14 Jun 2005 Active
Proxy Voting   - 13 Apr 2005 29 Apr 2005 Active
Cash Dividend   01 Dec 2004 06 Dec 2004 20 Dec 2004 Active
Cash Dividend   13 Jul 2004 16 Jul 2004 30 Jul 2004 Active
Proxy Voting   - 10 May 2004 26 May 2004 Active
Proxy Voting   - 08 Sep 2003 25 Sep 2003 Active
Cash Dividend   26 Jun 2003 01 Jul 2003 15 Jul 2003 Active
Proxy Voting   - 14 Apr 2003 01 May 2003 Active
Proxy Voting   - 16 Apr 2002 03 May 2002 Active