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 28 Mar 2024
22.06% Scripless = 297,599,560.000
Local Percentage
20.19%
Foreign Percentage
1.87%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 960 940 945 9,591 906,793,500 179
04 Apr 2023 0 945 930 930 5,986 560,600,000 121
05 Apr 2023 0 940 925 930 6,601 614,919,500 95
06 Apr 2023 0 935 905 915 18,680 1,705,123,000 307
10 Apr 2023 0 940 915 930 3,477 323,805,000 239
11 Apr 2023 0 935 925 925 1,109 102,905,500 98
12 Apr 2023 0 940 920 935 6,050 561,245,500 205
13 Apr 2023 0 950 915 930 7,970 749,570,500 201
14 Apr 2023 0 945 920 925 1,401 130,153,500 71
17 Apr 2023 0 935 915 925 788 73,111,500 56
26 Apr 2023 0 945 910 935 2,985 276,883,500 139
27 Apr 2023 0 940 925 935 3,932 367,554,000 102
28 Apr 2023 0 935 925 925 5,121 473,914,000 78
03 May 2023 0 925 915 915 1,421 130,261,000 88
04 May 2023 0 925 910 925 1,873 172,518,500 103
05 May 2023 0 930 910 920 1,827 167,441,500 64
08 May 2023 0 930 905 920 4,644 423,648,500 141
09 May 2023 0 925 910 920 6,207 570,606,500 106
10 May 2023 0 925 915 925 756 69,578,500 34
11 May 2023 0 925 915 915 1,364 124,992,000 73
12 May 2023 0 920 915 915 1,352 123,851,000 59
15 May 2023 0 940 910 915 7,429 686,689,000 104
16 May 2023 0 930 915 930 2,436 225,418,500 73
17 May 2023 0 930 915 920 1,404 129,206,500 78
19 May 2023 0 930 920 930 2,193 203,565,000 59
23 May 2023 0 930 915 920 2,052 188,810,000 94
24 May 2023 0 930 915 920 394 36,268,000 37
25 May 2023 0 925 915 920 3,803 349,465,000 87
26 May 2023 0 930 880 910 15,827 1,418,413,000 351
29 May 2023 0 915 900 905 1,065 96,599,500 73
31 May 2023 0 915 905 910 1,976 179,764,500 44
05 Jun 2023 0 920 910 910 1,562 142,394,000 59
06 Jun 2023 0 915 905 910 626 56,898,500 50
07 Jun 2023 0 920 910 915 949 86,709,500 41
08 Jun 2023 0 930 915 925 2,569 237,123,500 81
09 Jun 2023 0 935 925 930 10,030 932,879,000 258
12 Jun 2023 0 930 920 930 1,106 102,279,500 63
13 Jun 2023 0 940 925 930 2,782 258,783,500 69
14 Jun 2023 0 930 925 930 1,375 127,840,500 35
15 Jun 2023 0 935 925 930 2,381 221,329,000 78
16 Jun 2023 0 935 925 930 1,371 127,399,500 58
19 Jun 2023 0 950 915 925 7,790 726,216,500 143
20 Jun 2023 0 940 930 935 5,294 494,959,500 82
21 Jun 2023 0 935 925 930 1,645 152,968,000 100
22 Jun 2023 0 930 920 930 1,459 135,516,500 62
23 Jun 2023 0 930 920 925 1,259 116,334,500 91
26 Jun 2023 0 940 925 935 13,852 1,295,072,000 111
27 Jun 2023 0 940 925 930 1,454 135,182,000 79
03 Jul 2023 0 945 925 935 2,697 251,782,000 89
04 Jul 2023 0 945 930 940 4,119 386,217,000 107
05 Jul 2023 0 975 940 965 13,672 1,312,618,000 336
06 Jul 2023 0 975 955 970 8,111 784,628,500 169
07 Jul 2023 0 975 955 955 13,343 1,287,152,500 182
10 Jul 2023 0 975 955 970 7,542 730,653,500 141
11 Jul 2023 0 980 970 980 3,467 338,930,000 141
12 Jul 2023 0 985 960 965 11,320 1,099,282,500 346
13 Jul 2023 0 980 970 970 6,159 600,507,500 212
14 Jul 2023 0 980 965 975 4,364 423,562,500 130
17 Jul 2023 0 980 970 980 9,070 884,846,000 170
18 Jul 2023 0 985 970 975 9,374 917,115,500 194
20 Jul 2023 0 995 975 985 17,346 1,707,399,500 349
21 Jul 2023 0 990 980 985 10,259 1,009,067,500 212
24 Jul 2023 0 1,000 980 985 26,271 2,594,539,000 376
25 Jul 2023 0 990 980 985 4,807 472,595,000 206
26 Jul 2023 0 990 970 985 7,472 732,758,500 230
27 Jul 2023 0 985 970 975 2,923 285,437,000 128
28 Jul 2023 0 1,050 985 1,030 67,955 7,004,114,500 1,293
31 Jul 2023 0 1,100 1,035 1,085 42,327 4,541,173,000 1,126
01 Aug 2023 0 1,085 1,055 1,055 18,200 1,936,651,500 515
02 Aug 2023 0 1,075 1,025 1,030 19,643 2,038,381,500 419
03 Aug 2023 0 1,055 1,030 1,040 6,996 731,741,500 258
04 Aug 2023 0 1,125 1,050 1,095 28,747 3,124,299,000 925
07 Aug 2023 0 1,110 1,080 1,090 12,458 1,360,575,000 510
08 Aug 2023 0 1,095 1,075 1,080 7,067 766,046,000 281
09 Aug 2023 0 1,095 1,065 1,080 11,870 1,277,448,500 269
10 Aug 2023 0 1,085 1,070 1,070 6,710 720,932,500 284
11 Aug 2023 0 1,070 1,055 1,055 12,837 1,356,473,500 306
14 Aug 2023 0 1,080 1,055 1,065 11,383 1,214,589,500 299
15 Aug 2023 0 1,085 1,065 1,075 11,970 1,287,601,000 318
16 Aug 2023 0 1,090 1,065 1,080 13,956 1,506,441,000 322
18 Aug 2023 0 1,085 1,060 1,065 6,273 674,220,000 223
21 Aug 2023 0 1,080 1,055 1,080 7,262 776,561,500 218
22 Aug 2023 0 1,080 1,065 1,065 4,408 471,229,500 205
23 Aug 2023 0 1,075 1,060 1,065 2,216 236,121,500 129
24 Aug 2023 0 1,070 1,040 1,040 14,474 1,516,392,500 367
25 Aug 2023 0 1,045 1,030 1,045 13,333 1,386,386,000 211
28 Aug 2023 0 1,060 1,035 1,045 10,771 1,122,860,000 204
29 Aug 2023 0 1,050 1,035 1,040 5,165 535,838,000 194
30 Aug 2023 0 1,050 1,030 1,035 13,318 1,380,645,500 203
31 Aug 2023 0 1,045 1,025 1,035 13,632 1,410,414,000 261
01 Sep 2023 0 1,055 1,030 1,050 4,577 477,531,000 379
04 Sep 2023 0 1,070 1,045 1,050 16,363 1,723,828,000 475
05 Sep 2023 0 1,050 1,030 1,035 5,677 589,734,000 152
06 Sep 2023 0 1,050 1,025 1,025 8,360 860,496,500 250
07 Sep 2023 0 1,035 1,000 1,015 16,733 1,694,298,000 412
08 Sep 2023 0 1,015 1,000 1,000 10,785 1,081,306,000 258
11 Sep 2023 0 1,015 980 995 6,992 696,445,500 267
12 Sep 2023 0 1,005 985 995 4,373 432,235,500 213
13 Sep 2023 0 995 980 985 5,221 514,949,000 224
14 Sep 2023 0 1,000 985 990 6,233 616,826,500 176
15 Sep 2023 0 995 980 990 5,677 559,095,000 199
18 Sep 2023 0 995 980 990 6,738 665,149,000 233
19 Sep 2023 0 995 985 995 4,752 470,925,500 139
20 Sep 2023 0 995 985 990 2,874 284,749,500 129
21 Sep 2023 0 990 955 965 16,105 1,571,762,500 520
22 Sep 2023 0 990 965 985 5,316 519,405,000 215
25 Sep 2023 0 1,015 990 1,005 26,158 2,625,299,500 441
26 Sep 2023 0 1,005 985 985 14,111 1,401,059,500 354
27 Sep 2023 0 1,000 980 980 6,728 663,073,500 247
29 Sep 2023 0 995 970 970 18,666 1,818,953,500 294
02 Oct 2023 0 995 970 975 13,258 1,292,942,000 304
03 Oct 2023 0 995 975 975 6,687 653,201,000 148
04 Oct 2023 0 980 965 965 13,829 1,340,004,500 275
05 Oct 2023 0 980 960 960 9,861 951,950,500 282
06 Oct 2023 0 975 955 960 19,579 1,898,761,000 282
09 Oct 2023 0 970 935 945 31,250 2,961,768,500 703
10 Oct 2023 0 955 930 940 8,405 788,812,000 443
11 Oct 2023 0 955 930 950 20,298 1,928,087,500 236
12 Oct 2023 0 960 945 950 13,505 1,283,536,000 221
13 Oct 2023 0 960 935 945 12,051 1,135,596,500 362
16 Oct 2023 0 950 925 930 31,574 2,942,275,000 597
17 Oct 2023 0 930 900 905 36,930 3,368,344,000 777
18 Oct 2023 0 910 890 890 19,982 1,794,915,000 518
19 Oct 2023 0 905 875 885 21,917 1,939,286,500 616
20 Oct 2023 0 905 870 905 12,681 1,117,582,000 367
24 Oct 2023 0 895 875 885 7,902 699,182,000 305
25 Oct 2023 0 900 880 890 14,048 1,249,089,000 296
26 Oct 2023 0 900 875 880 10,615 934,583,000 238
27 Oct 2023 0 885 875 880 16,178 1,422,414,500 200
30 Oct 2023 0 885 870 875 22,280 1,951,730,000 282
31 Oct 2023 0 1,000 915 950 87,697 8,348,677,500 1,328
01 Nov 2023 0 960 935 945 41,574 3,911,911,500 458
02 Nov 2023 0 950 930 940 18,730 1,759,105,500 246
03 Nov 2023 0 950 920 935 32,040 2,994,838,500 255
06 Nov 2023 0 945 905 920 31,869 2,920,190,000 578
07 Nov 2023 0 930 910 920 5,524 509,318,500 178
08 Nov 2023 0 960 900 910 48,285 4,442,784,000 693
09 Nov 2023 0 920 910 915 9,447 867,486,000 107
10 Nov 2023 0 925 910 915 15,692 1,436,732,000 151
13 Nov 2023 0 925 915 920 2,353 216,594,500 121
14 Nov 2023 0 935 915 930 9,632 894,850,500 149
15 Nov 2023 0 940 920 930 9,922 916,867,500 234
16 Nov 2023 0 940 915 930 19,569 1,810,842,000 232
17 Nov 2023 0 935 915 930 5,171 479,495,000 163
20 Nov 2023 0 935 915 920 9,490 873,635,500 327
21 Nov 2023 0 925 905 925 13,753 1,261,080,000 482
23 Nov 2023 0 925 895 920 9,641 877,106,000 255
24 Nov 2023 0 920 895 905 20,173 1,825,988,000 486
27 Nov 2023 0 925 905 910 10,711 981,947,500 354
28 Nov 2023 0 930 915 925 7,304 672,669,500 176
29 Nov 2023 0 925 915 920 6,595 606,268,500 135
30 Nov 2023 0 925 895 915 21,670 1,967,331,500 437
01 Dec 2023 0 920 900 910 4,394 398,542,500 169
04 Dec 2023 0 920 900 905 11,038 998,716,500 260
05 Dec 2023 0 910 900 905 4,845 439,094,500 175
06 Dec 2023 0 920 900 910 17,531 1,597,352,500 206
07 Dec 2023 0 915 900 905 12,100 1,096,968,000 136
08 Dec 2023 0 915 905 910 5,851 531,898,500 109
11 Dec 2023 0 910 900 910 7,917 717,630,000 206
12 Dec 2023 0 910 895 895 10,488 945,246,500 234
13 Dec 2023 0 900 890 895 5,429 484,005,000 161
14 Dec 2023 0 905 895 900 13,949 1,250,139,000 157
15 Dec 2023 0 905 895 900 11,944 1,069,549,000 99
18 Dec 2023 0 900 890 895 4,095 366,043,000 149
19 Dec 2023 0 905 890 895 4,833 431,762,000 124
20 Dec 2023 0 910 895 905 4,147 373,964,500 91
21 Dec 2023 0 905 895 900 3,659 329,223,000 91
22 Dec 2023 0 905 890 900 5,895 527,979,000 148
27 Dec 2023 0 910 900 905 2,851 258,504,500 112
28 Dec 2023 0 910 890 900 7,916 711,632,000 170
29 Dec 2023 0 905 895 895 5,638 506,101,500 164
02 Jan 2024 0 905 895 900 8,201 739,924,000 119
03 Jan 2024 0 910 900 910 6,377 575,911,000 115
04 Jan 2024 0 920 905 920 6,922 632,964,500 421
05 Jan 2024 0 935 920 930 22,071 2,046,611,500 647
09 Jan 2024 0 925 910 915 6,569 602,057,500 195
10 Jan 2024 0 930 910 925 12,393 1,142,444,500 256
11 Jan 2024 0 935 920 925 9,294 861,908,500 245
12 Jan 2024 0 935 925 930 4,671 432,903,500 158
15 Jan 2024 0 930 920 925 11,121 1,028,061,000 236
16 Jan 2024 0 930 920 925 14,801 1,368,475,000 154
17 Jan 2024 0 925 915 925 10,878 1,000,847,500 137
18 Jan 2024 0 925 915 920 7,241 665,508,500 140
19 Jan 2024 0 925 915 920 11,101 1,017,645,500 143
22 Jan 2024 0 925 910 910 10,264 937,709,000 201
23 Jan 2024 0 915 900 910 19,636 1,782,933,500 232
24 Jan 2024 0 910 900 900 2,912 262,428,000 160
25 Jan 2024 0 910 895 900 3,098 278,985,000 129
26 Jan 2024 0 905 895 900 4,354 391,750,500 124
29 Jan 2024 0 900 895 895 10,737 963,545,000 198
30 Jan 2024 0 900 890 895 13,988 1,251,891,000 247
31 Jan 2024 0 905 895 900 14,007 1,254,450,500 209
01 Feb 2024 0 900 890 900 6,053 540,946,000 242
02 Feb 2024 0 905 895 900 16,769 1,508,718,000 152
05 Feb 2024 0 905 895 895 5,744 515,017,000 144
06 Feb 2024 0 910 890 900 10,704 966,611,000 163
07 Feb 2024 0 905 895 900 13,992 1,258,552,500 214
12 Feb 2024 0 905 895 905 9,243 829,935,000 165
13 Feb 2024 0 905 895 900 7,611 684,010,500 265
15 Feb 2024 0 905 895 900 12,934 1,164,765,000 402
16 Feb 2024 0 905 895 905 14,949 1,348,037,500 269
19 Feb 2024 0 905 900 900 8,761 790,726,000 189
20 Feb 2024 0 910 900 905 15,429 1,398,082,500 438
21 Feb 2024 0 960 900 935 74,523 6,916,882,500 997
22 Feb 2024 0 945 925 935 24,284 2,269,240,500 386
23 Feb 2024 0 975 935 950 46,813 4,472,309,500 720
26 Feb 2024 0 935 850 875 314,841 27,338,916,000 3,769
27 Feb 2024 0 880 845 845 94,860 8,127,022,000 1,576
28 Feb 2024 0 855 845 850 69,033 5,868,169,500 800
29 Feb 2024 0 860 850 850 60,414 5,160,913,500 507
01 Mar 2024 0 855 845 850 18,920 1,608,642,000 334
04 Mar 2024 0 860 835 840 103,606 8,713,538,500 796
05 Mar 2024 0 850 835 840 11,333 951,651,000 356
06 Mar 2024 0 850 835 845 6,636 559,276,500 219
07 Mar 2024 0 855 845 850 3,489 296,013,000 176
08 Mar 2024 0 855 840 845 4,187 353,955,500 185
13 Mar 2024 0 850 835 850 13,557 1,144,467,500 380
14 Mar 2024 0 855 840 845 4,303 364,112,000 224
15 Mar 2024 0 850 845 845 6,707 567,140,500 148
18 Mar 2024 0 860 845 855 9,740 831,162,000 198
19 Mar 2024 0 860 850 855 4,660 396,982,500 176
20 Mar 2024 0 860 850 850 7,595 647,237,500 165
21 Mar 2024 0 860 850 860 4,558 390,674,500 179
22 Mar 2024 0 865 855 860 3,345 287,477,500 133
25 Mar 2024 0 865 855 865 3,852 332,235,000 138
26 Mar 2024 0 865 860 860 3,206 276,371,000 184
27 Mar 2024 0 870 855 870 10,201 881,523,000 208
28 Mar 2024 0 870 855 855 14,365 1,233,340,000 266

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 Mar 2024 23 Apr 2024 Active
Cash Dividend (1 ASGR : 13 IDR) 16 Oct 2023 18 Oct 2023 24 Oct 2023 Active
Cash Dividend (1 ASGR : 21 IDR) 12 Apr 2023 14 Apr 2023 05 May 2023 Active
Proxy Voting   - 09 Mar 2023 03 Apr 2023 Active
Cash Dividend (1 ASGR : 8 IDR) 17 Oct 2022 19 Oct 2022 24 Oct 2022 Active
Cash Dividend (1 ASGR : 19 IDR) 22 Apr 2022 26 Apr 2022 13 May 2022 Active
Proxy Voting   - 21 Mar 2022 13 Apr 2022 Active
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   - 03 May 2010 19 May 2010 Active
Proxy Voting   - 04 May 2010 19 May 2010 Cancelled
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