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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 May 2020 0 700 695 700 469 32,602,500 27
26 May 2020 0 700 690 700 305 21,201,000 43
27 May 2020 0 700 675 690 716 49,854,500 36
28 May 2020 0 710 700 705 750 52,800,000 54
29 May 2020 0 715 700 700 429 30,037,500 24
04 Jun 2020 0 730 715 715 3,849 279,073,000 67
05 Jun 2020 0 760 715 725 9,008 652,218,000 80
08 Jun 2020 0 760 730 745 10,026 746,634,500 160
09 Jun 2020 0 775 740 750 5,010 379,216,500 129
10 Jun 2020 0 775 735 745 5,219 389,787,000 98
11 Jun 2020 0 765 735 745 19,569 1,455,174,500 186
12 Jun 2020 0 740 705 725 8,047 581,673,000 144
15 Jun 2020 0 770 735 735 27,166 2,024,279,000 349
16 Jun 2020 0 755 740 750 10,179 763,374,500 275
17 Jun 2020 0 760 745 745 14,600 1,093,308,500 349
18 Jun 2020 0 755 745 750 28,745 2,156,988,500 488
19 Jun 2020 0 720 700 700 22,972 1,612,739,500 467
22 Jun 2020 0 705 695 695 4,231 294,938,500 148
24 Jun 2020 0 700 680 680 13,547 927,997,500 228
25 Jun 2020 0 695 670 675 10,763 726,445,000 175
26 Jun 2020 0 700 675 685 5,769 400,444,000 138
29 Jun 2020 0 700 680 685 1,230 84,240,000 60
30 Jun 2020 0 685 660 680 3,359 228,500,000 85
01 Jul 2020 0 690 675 675 654 44,507,500 51
02 Jul 2020 0 685 665 670 7,415 497,432,500 192
03 Jul 2020 0 685 665 670 4,158 278,071,000 126
06 Jul 2020 0 675 665 670 3,781 253,746,000 100
07 Jul 2020 0 670 665 665 1,936 129,642,000 68
08 Jul 2020 0 670 665 665 11,910 797,481,000 99
09 Jul 2020 0 680 665 670 8,584 575,361,500 136
10 Jul 2020 0 670 665 665 6,761 450,529,500 127
13 Jul 2020 0 670 665 670 3,663 245,153,500 91
14 Jul 2020 0 670 660 665 15,324 1,022,534,000 196
15 Jul 2020 0 670 660 660 8,404 560,197,000 190
16 Jul 2020 0 670 660 665 3,037 202,025,500 89
17 Jul 2020 0 670 660 665 4,065 270,656,000 83
20 Jul 2020 0 670 660 665 13,326 887,598,000 113
21 Jul 2020 0 665 655 660 21,165 1,396,971,000 192
22 Jul 2020 0 660 650 655 13,416 879,792,000 276
23 Jul 2020 0 665 650 660 5,689 374,474,500 211
27 Jul 2020 0 665 655 660 5,798 383,220,500 162
28 Jul 2020 0 660 645 650 16,647 1,083,883,000 398
29 Jul 2020 0 705 665 670 11,658 787,109,500 423
30 Jul 2020 0 675 660 660 3,232 214,566,000 172
03 Aug 2020 0 660 630 650 12,460 807,658,500 398
04 Aug 2020 0 650 640 645 4,734 306,279,500 91
05 Aug 2020 0 655 645 650 14,657 952,738,500 94
06 Aug 2020 0 660 645 655 66,859 4,378,750,500 140
07 Aug 2020 0 675 655 670 4,705 314,063,500 134
10 Aug 2020 0 685 670 675 5,713 386,094,000 100
11 Aug 2020 0 690 665 690 6,250 426,754,000 148
12 Aug 2020 0 710 690 705 7,095 496,709,500 160
13 Aug 2020 0 725 705 725 13,292 953,321,000 235
14 Aug 2020 0 730 710 725 3,879 279,255,500 152
18 Aug 2020 0 735 710 720 2,201 159,287,500 88
19 Aug 2020 0 730 700 715 3,429 245,445,500 123
24 Aug 2020 0 740 715 740 7,492 549,553,500 183
25 Aug 2020 0 750 735 740 4,059 301,355,000 92
26 Aug 2020 0 750 735 750 1,336 99,053,500 72
27 Aug 2020 0 805 750 775 30,020 2,343,977,000 470
28 Aug 2020 0 780 745 760 9,341 709,541,500 212
31 Aug 2020 0 775 740 750 9,095 684,447,000 160
01 Sep 2020 0 745 725 740 5,172 380,599,000 143
02 Sep 2020 0 745 725 740 6,067 446,355,000 83
04 Sep 2020 0 740 720 735 1,460 107,043,000 72
07 Sep 2020 0 740 730 735 923 67,890,000 63
08 Sep 2020 0 740 735 735 1,132 83,362,000 63
09 Sep 2020 0 740 720 725 2,129 154,907,500 99
10 Sep 2020 0 715 680 685 7,320 505,917,000 170
11 Sep 2020 0 740 670 695 2,073 144,129,500 93
14 Sep 2020 0 720 695 720 1,046 75,088,000 62
15 Sep 2020 0 725 715 720 314 22,613,000 29
16 Sep 2020 0 740 720 725 4,412 320,690,500 82
17 Sep 2020 0 755 730 735 2,998 222,619,500 93
18 Sep 2020 0 750 730 745 2,805 207,199,000 88
21 Sep 2020 0 745 730 740 1,650 121,507,000 48
22 Sep 2020 0 740 710 725 2,510 180,388,500 65
23 Sep 2020 0 730 710 710 2,550 182,934,000 99
24 Sep 2020 0 710 705 710 1,360 96,312,000 46
25 Sep 2020 0 725 705 725 3,353 241,025,500 63
28 Sep 2020 0 730 720 725 2,097 151,526,500 63
29 Sep 2020 0 735 720 725 1,452 105,174,500 40
30 Sep 2020 0 730 720 725 3,405 245,785,000 48
01 Oct 2020 0 735 725 735 1,376 100,026,000 33
06 Oct 2020 0 730 720 725 2,167 156,916,000 24
08 Oct 2020 0 735 725 730 1,109 81,087,500 58
09 Oct 2020 0 745 730 740 12,759 932,916,500 104
12 Oct 2020 0 740 725 735 647 47,575,500 56
13 Oct 2020 0 735 715 730 5,632 405,794,000 113
14 Oct 2020 0 740 715 730 7,048 511,320,500 177
15 Oct 2020 0 725 705 710 13,445 958,706,000 188
16 Oct 2020 0 715 690 705 7,907 554,120,500 130
19 Oct 2020 0 710 680 700 7,306 505,951,000 201
20 Oct 2020 0 700 670 695 5,983 408,595,000 99
21 Oct 2020 0 700 690 690 1,528 106,208,500 99
22 Oct 2020 0 700 685 695 1,642 113,257,500 44
23 Oct 2020 0 695 690 690 2,943 204,240,000 49
26 Oct 2020 0 700 685 690 2,702 186,821,500 113
27 Oct 2020 0 695 685 690 2,607 179,909,000 127
02 Nov 2020 0 690 675 685 2,665 181,232,000 233
03 Nov 2020 0 685 680 685 1,530 104,297,500 133
04 Nov 2020 0 685 675 680 7,430 502,785,500 205
05 Nov 2020 0 680 660 665 40,077 2,674,782,000 718
06 Nov 2020 0 675 665 670 7,363 492,055,000 268
09 Nov 2020 0 675 665 670 10,787 723,311,000 293
10 Nov 2020 0 690 670 685 32,345 2,200,431,000 472
11 Nov 2020 0 695 680 695 15,611 1,074,759,500 233
12 Nov 2020 0 700 680 690 7,418 509,662,000 183
13 Nov 2020 0 695 675 690 3,400 232,503,500 111
16 Nov 2020 0 695 675 685 12,584 860,869,500 230
17 Nov 2020 0 710 685 705 21,278 1,496,082,000 324
18 Nov 2020 0 720 700 710 8,843 629,088,000 185
19 Nov 2020 0 725 700 720 12,927 928,599,500 251
20 Nov 2020 0 735 710 720 6,323 453,892,500 125
23 Nov 2020 0 745 720 740 14,834 1,088,759,000 306
24 Nov 2020 0 755 740 740 18,283 1,363,333,000 250
25 Nov 2020 0 760 735 740 16,223 1,210,485,000 274
26 Nov 2020 0 800 740 795 46,372 3,604,457,500 571
27 Nov 2020 0 815 785 805 21,017 1,678,581,500 357
30 Nov 2020 0 810 765 780 31,134 2,454,425,000 575
01 Dec 2020 0 795 770 790 18,604 1,463,161,000 412
02 Dec 2020 0 800 775 790 12,056 950,096,500 309
03 Dec 2020 0 825 790 815 46,115 3,711,181,000 667
04 Dec 2020 0 820 800 810 9,856 794,717,500 256
07 Dec 2020 0 840 810 830 22,880 1,888,116,500 414
08 Dec 2020 0 840 815 825 34,364 2,848,661,000 461
10 Dec 2020 0 840 825 830 17,911 1,487,649,000 274
11 Dec 2020 0 850 815 830 13,570 1,136,883,000 257
14 Dec 2020 0 835 820 830 9,474 782,467,000 226
15 Dec 2020 0 835 825 830 5,262 435,924,000 169
16 Dec 2020 0 850 830 845 17,059 1,434,264,500 282
17 Dec 2020 0 875 840 840 25,992 2,206,767,000 360
18 Dec 2020 0 850 830 835 8,165 683,380,500 174
21 Dec 2020 0 850 835 840 10,150 853,455,000 196
22 Dec 2020 0 845 825 830 8,737 726,575,500 252
23 Dec 2020 0 850 780 815 13,794 1,124,417,000 410
28 Dec 2020 0 835 805 830 7,737 636,341,000 194
29 Dec 2020 0 840 820 820 3,787 312,938,500 126
30 Dec 2020 0 825 800 800 11,172 906,949,000 232
04 Jan 2021 0 820 790 820 6,234 503,656,000 171
05 Jan 2021 0 825 810 820 3,546 290,657,000 122
06 Jan 2021 0 835 810 815 5,417 443,138,000 146
08 Jan 2021 0 835 815 830 8,879 732,905,000 132
11 Jan 2021 0 845 820 825 9,922 823,490,500 167
12 Jan 2021 0 840 820 830 6,756 558,521,000 108
13 Jan 2021 0 845 825 840 7,457 622,436,500 192
14 Jan 2021 0 850 820 830 5,923 491,341,000 182
15 Jan 2021 0 830 815 820 5,801 477,340,500 126
18 Jan 2021 0 820 810 820 7,132 581,362,500 123
20 Jan 2021 0 825 805 820 8,158 667,681,000 110
21 Jan 2021 0 825 815 820 1,088 89,060,000 78
22 Jan 2021 0 820 805 810 8,071 652,897,000 139
25 Jan 2021 0 810 795 795 7,212 576,424,500 163
26 Jan 2021 0 810 790 790 3,904 310,885,500 119
27 Jan 2021 0 800 780 785 4,359 343,501,000 135
28 Jan 2021 0 785 770 770 10,183 790,610,500 136
29 Jan 2021 0 805 760 770 2,226 171,271,000 111
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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