Efek Terdaftar

ANDALAN SAKTI PRIMAINDO Tbk, PT

Security name
ANDALAN SAKTI PRIMAINDO Tbk
Issuer
ANDALAN SAKTI PRIMAINDO Tbk, PT
ISIN Code
ID1000154602
Short Code
ASPI
Type
Saham Biasa
Listing Date
17 Februari 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
330,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
681,792,825 (Total)
As of 7 May 2021
71.25% Scripless = 485,792,825.000
Local Percentage
71.25%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 May 2020 0 428 408 428 146,860 6,113,537,600 687
13 May 2020 0 434 426 426 90,512 3,895,600,400 501
14 May 2020 0 432 424 432 130,948 5,619,130,400 333
15 May 2020 0 434 426 428 86,304 3,711,370,800 205
19 May 2020 0 448 436 444 79,985 3,546,297,800 341
20 May 2020 0 466 446 464 134,820 6,174,939,000 909
26 May 2020 0 484 464 484 107,451 5,103,949,800 816
27 May 2020 0 515 482 510 129,141 6,401,070,000 967
28 May 2020 0 535 500 500 87,773 4,546,399,500 731
29 May 2020 0 510 488 488 91,181 4,578,737,200 287
02 Jun 2020 0 488 466 468 74,158 3,546,981,800 249
03 Jun 2020 0 470 438 438 112,779 5,111,623,200 565
05 Jun 2020 0 500 410 482 159,390 7,018,027,400 974
08 Jun 2020 0 500 478 498 80,459 3,918,065,800 538
10 Jun 2020 0 515 505 505 74,588 3,809,011,500 412
12 Jun 2020 0 505 498 498 66,771 3,353,935,600 281
15 Jun 2020 0 585 470 488 390,446 20,356,878,200 6,609
16 Jun 2020 0 515 460 472 164,531 8,042,904,700 2,401
17 Jun 2020 0 478 440 440 238,242 10,876,526,400 3,767
18 Jun 2020 0 432 410 410 247,062 10,322,326,000 3,795
19 Jun 2020 0 400 390 394 156,786 6,206,183,200 1,951
22 Jun 2020 0 414 392 412 166,866 6,720,480,400 2,883
23 Jun 2020 0 426 384 384 343,791 13,817,454,200 4,257
24 Jun 2020 0 370 358 368 204,789 7,451,243,600 2,026
25 Jun 2020 0 380 364 378 180,395 6,718,135,600 1,895
26 Jun 2020 0 386 378 382 127,037 4,861,793,200 1,382
29 Jun 2020 0 390 376 384 134,324 5,149,066,200 1,364
30 Jun 2020 0 394 366 368 156,255 5,954,277,600 1,900
01 Jul 2020 0 376 366 368 174,220 6,457,663,400 1,387
02 Jul 2020 0 374 366 366 80,097 2,966,193,000 675
03 Jul 2020 0 380 346 346 179,070 6,482,095,800 2,540
06 Jul 2020 0 352 326 326 116,459 4,002,200,000 1,066
07 Jul 2020 0 332 310 322 157,703 5,129,955,600 1,699
08 Jul 2020 0 322 304 304 114,061 3,567,375,600 1,316
09 Jul 2020 0 314 302 314 185,412 5,725,679,400 1,602
10 Jul 2020 0 326 306 322 128,219 4,052,113,000 1,575
13 Jul 2020 0 322 304 306 131,449 4,073,684,400 1,394
14 Jul 2020 0 312 304 308 55,233 1,705,604,800 569
15 Jul 2020 0 316 300 304 98,563 3,057,997,400 1,147
16 Jul 2020 0 308 288 288 62,967 1,890,504,200 654
17 Jul 2020 0 288 270 270 100,338 2,785,342,800 1,111
20 Jul 2020 0 272 256 258 97,911 2,568,020,200 1,099
21 Jul 2020 0 270 258 266 91,614 2,413,705,200 841
22 Jul 2020 0 266 252 252 92,186 2,362,679,400 1,155
23 Jul 2020 0 256 240 240 103,287 2,555,656,400 810
24 Jul 2020 0 248 238 238 115,332 2,806,086,600 1,257
27 Jul 2020 0 242 226 226 97,055 2,297,445,800 895
28 Jul 2020 0 232 226 230 58,783 1,341,239,200 473
29 Jul 2020 0 256 230 256 325,766 7,926,782,400 3,182
30 Jul 2020 0 260 240 240 148,372 3,701,881,000 1,355
03 Aug 2020 0 224 224 224 74,126 1,660,422,400 415
04 Aug 2020 0 210 210 210 132,168 2,775,528,000 465
05 Aug 2020 0 204 196 198 233,403 4,661,339,800 2,175
06 Aug 2020 0 208 195 200 154,793 3,112,537,200 1,920
07 Aug 2020 0 204 189 190 136,924 2,692,746,300 1,512
10 Aug 2020 0 192 179 180 62,978 1,170,788,400 778
11 Aug 2020 0 184 179 182 37,764 683,647,600 758
12 Aug 2020 0 182 172 172 46,874 826,548,100 488
13 Aug 2020 0 182 171 174 129,477 2,275,036,800 1,928
14 Aug 2020 0 178 162 163 119,716 2,028,991,800 1,453
18 Aug 2020 0 162 154 155 22,743 356,688,300 298
19 Aug 2020 0 157 155 156 17,756 276,940,200 370
24 Aug 2020 0 159 155 159 16,016 251,918,300 404
25 Aug 2020 0 161 155 156 26,678 423,307,500 448
26 Aug 2020 0 157 153 154 16,110 249,833,000 310
28 Aug 2020 0 157 152 153 37,727 581,969,000 896
31 Aug 2020 0 157 151 152 28,270 436,584,100 542
01 Sep 2020 0 153 150 151 10,909 165,149,100 278
02 Sep 2020 0 156 147 148 93,324 1,406,550,000 1,172
03 Sep 2020 0 150 146 146 54,997 815,659,100 499
04 Sep 2020 0 146 141 142 26,485 380,946,500 467
08 Sep 2020 0 146 140 142 48,776 698,775,700 1,202
09 Sep 2020 0 141 139 139 8,678 121,694,300 165
10 Sep 2020 0 140 133 133 16,505 226,065,800 238
11 Sep 2020 0 136 131 134 20,669 276,969,000 579
14 Sep 2020 0 136 131 131 7,519 99,879,700 315
15 Sep 2020 0 147 122 125 45,044 608,664,900 543
17 Sep 2020 0 133 120 125 15,229 191,880,700 291
18 Sep 2020 0 126 124 126 7,179 90,312,700 89
21 Sep 2020 0 127 121 125 7,899 97,788,800 127
22 Sep 2020 0 128 120 124 13,368 166,704,700 163
23 Sep 2020 0 132 120 124 14,268 179,322,800 252
24 Sep 2020 0 125 118 123 7,613 92,689,400 166
25 Sep 2020 0 126 115 124 49,182 580,515,700 571
29 Sep 2020 0 116 108 111 11,924 131,536,600 159
30 Sep 2020 0 118 108 112 8,732 99,373,400 310
01 Oct 2020 0 118 111 112 3,511 40,454,800 98
02 Oct 2020 0 116 112 113 2,688 30,913,400 62
05 Oct 2020 0 122 113 114 10,030 118,884,500 136
06 Oct 2020 0 117 113 115 11,068 126,213,500 89
07 Oct 2020 0 117 110 114 2,163 24,673,100 74
08 Oct 2020 0 118 111 115 2,317 26,815,900 71
09 Oct 2020 0 120 111 116 7,528 88,165,500 121
12 Oct 2020 0 117 113 116 2,424 27,420,600 38
13 Oct 2020 0 140 109 137 293,720 3,768,705,600 3,344
14 Oct 2020 0 139 128 128 65,654 854,788,800 544
15 Oct 2020 0 120 120 120 3,358 40,296,000 48
16 Oct 2020 0 124 112 112 427,194 4,915,513,000 4,443
19 Oct 2020 0 111 105 105 84,349 898,254,700 1,674
21 Oct 2020 0 98 92 93 21,814 202,932,300 290
22 Oct 2020 0 97 88 94 18,517 174,015,900 265
23 Oct 2020 0 98 88 94 37,930 347,642,400 379
26 Oct 2020 0 94 89 92 11,880 107,596,300 166
27 Oct 2020 0 92 90 92 5,075 46,053,500 85
02 Nov 2020 0 92 89 92 3,061 27,522,000 64
03 Nov 2020 0 93 90 93 3,751 34,284,600 64
04 Nov 2020 0 94 91 92 1,555 14,529,900 48
05 Nov 2020 0 95 92 93 5,076 47,381,700 66
06 Nov 2020 0 95 92 94 6,980 65,595,400 99
09 Nov 2020 0 103 91 93 40,952 392,485,800 378
10 Nov 2020 0 96 91 94 10,187 95,171,100 109
11 Nov 2020 0 96 92 92 20,328 191,076,800 98
12 Nov 2020 0 97 91 91 70,540 657,152,900 354
13 Nov 2020 0 92 90 91 9,327 84,664,800 79
16 Nov 2020 0 91 89 90 17,070 153,638,900 95
17 Nov 2020 0 93 88 90 14,525 132,550,200 106
19 Nov 2020 0 92 89 91 14,457 131,461,700 94
20 Nov 2020 0 93 90 91 54,966 503,573,200 391
23 Nov 2020 0 94 90 93 42,297 390,680,200 209
24 Nov 2020 0 100 92 96 60,090 573,747,700 436
25 Nov 2020 0 96 92 94 42,787 404,259,600 204
26 Nov 2020 0 95 91 94 38,738 360,439,000 172
27 Nov 2020 0 95 93 93 29,192 273,589,700 126
30 Nov 2020 0 93 91 93 11,674 107,290,500 83
01 Dec 2020 0 93 91 92 11,263 103,763,300 47
02 Dec 2020 0 92 90 91 18,723 170,213,200 82
03 Dec 2020 0 93 90 92 24,487 224,470,600 113
07 Dec 2020 0 91 90 91 8,448 76,096,800 70
08 Dec 2020 0 91 90 91 5,651 50,886,100 58
10 Dec 2020 0 92 90 91 21,726 198,551,500 115
11 Dec 2020 0 91 90 90 12,400 111,979,800 73
14 Dec 2020 0 104 90 104 160,420 1,587,584,300 1,425
15 Dec 2020 0 122 104 122 368,160 4,185,919,000 3,196
16 Dec 2020 0 134 114 134 429,230 5,372,254,500 3,271
17 Dec 2020 0 143 125 125 410,082 5,521,331,300 3,618
18 Dec 2020 0 117 117 117 181,376 2,122,099,200 489
21 Dec 2020 0 111 109 109 152,703 1,664,639,000 615
22 Dec 2020 0 109 102 103 251,409 2,616,276,000 1,650
23 Dec 2020 0 112 102 105 329,451 3,536,395,900 2,495
28 Dec 2020 0 114 100 114 481,300 5,165,959,400 2,813
29 Dec 2020 0 119 107 107 496,272 5,568,514,700 3,851
04 Jan 2021 0 100 93 97 58,040 556,223,500 635
05 Jan 2021 0 100 96 99 44,627 438,291,200 647
06 Jan 2021 0 110 99 100 386,846 4,026,150,400 3,078
07 Jan 2021 0 107 97 97 419,882 4,286,740,900 2,277
08 Jan 2021 0 100 95 96 84,595 830,527,000 896
11 Jan 2021 0 99 93 95 52,523 504,093,600 545
12 Jan 2021 0 97 93 93 31,348 298,552,400 399
13 Jan 2021 0 94 87 87 50,020 448,446,500 461
14 Jan 2021 0 90 87 90 7,948 70,562,700 133
15 Jan 2021 0 91 88 90 6,135 55,085,500 114
18 Jan 2021 0 91 87 87 4,782 41,977,000 98
19 Jan 2021 0 90 83 87 14,115 121,287,500 142
20 Jan 2021 0 87 81 82 25,349 206,825,600 218
21 Jan 2021 0 82 78 80 11,963 94,808,400 173
22 Jan 2021 0 80 75 75 20,617 156,697,000 227
25 Jan 2021 0 76 72 74 10,579 77,478,000 99
26 Jan 2021 0 76 71 73 8,642 62,703,100 157
27 Jan 2021 0 73 70 71 6,120 43,427,900 79
28 Jan 2021 0 71 67 67 20,541 140,245,300 168
29 Jan 2021 0 70 63 64 12,801 82,074,800 128
01 Feb 2021 0 64 60 63 18,066 110,227,600 148
02 Feb 2021 0 70 63 69 8,990 60,561,400 247
03 Feb 2021 0 69 66 67 4,276 28,516,900 90
05 Feb 2021 0 67 64 65 3,256 21,091,300 81
08 Feb 2021 0 66 64 66 11,827 76,869,300 40
09 Feb 2021 0 66 62 66 32,943 211,175,100 129
10 Feb 2021 0 72 62 65 252,499 1,698,862,200 1,281
11 Feb 2021 0 66 62 65 4,619 29,804,600 122
15 Feb 2021 0 65 62 65 954 6,118,700 49
16 Feb 2021 0 74 64 66 4,402 29,442,600 148
17 Feb 2021 0 66 64 65 2,196 14,159,800 84
18 Feb 2021 0 65 63 64 10,343 66,163,100 80
19 Feb 2021 0 66 64 65 3,435 22,088,400 94
22 Feb 2021 0 73 61 67 199,112 1,327,599,700 980
23 Feb 2021 0 70 65 66 156,401 1,055,027,000 228
24 Feb 2021 0 68 64 65 5,674 37,165,900 138
25 Feb 2021 0 66 63 65 8,781 56,623,500 108
26 Feb 2021 0 68 63 66 9,407 61,492,600 136
01 Mar 2021 0 71 64 67 12,896 87,561,800 235
02 Mar 2021 0 89 63 64 1,548,325 11,514,764,900 8,806
03 Mar 2021 0 66 60 65 394,175 2,458,948,100 2,829
04 Mar 2021 0 66 61 61 152,421 936,443,400 1,050
05 Mar 2021 0 61 57 57 52,687 301,710,000 547
08 Mar 2021 0 64 54 61 296,299 1,776,232,700 1,822
09 Mar 2021 0 68 60 61 200,613 1,276,035,400 2,214
10 Mar 2021 0 64 57 60 88,182 526,585,900 531
12 Mar 2021 0 62 58 59 49,072 294,219,400 431
15 Mar 2021 0 66 57 60 116,508 708,283,400 2,290
16 Mar 2021 0 62 58 62 38,941 234,164,500 391
17 Mar 2021 0 64 61 62 30,847 190,736,500 247
18 Mar 2021 0 66 60 61 69,568 437,039,500 414
19 Mar 2021 0 63 61 61 13,450 82,357,000 134
22 Mar 2021 0 70 59 60 205,976 1,319,690,900 1,122
23 Mar 2021 0 63 59 59 30,586 185,118,900 334
24 Mar 2021 0 62 58 59 28,627 171,856,900 293
25 Mar 2021 0 64 58 59 102,807 624,412,100 1,681
26 Mar 2021 0 60 58 59 19,901 117,493,800 197
29 Mar 2021 0 60 58 59 143,992 849,572,900 123
30 Mar 2021 0 60 56 56 10,996 62,972,200 195
31 Mar 2021 0 60 55 56 29,354 169,984,400 390
01 Apr 2021 0 58 55 56 15,109 84,767,500 158
05 Apr 2021 0 57 54 55 21,858 120,618,200 215
06 Apr 2021 0 59 55 58 63,677 361,687,100 422
07 Apr 2021 0 59 56 57 18,164 102,764,900 212
08 Apr 2021 0 63 56 59 194,389 1,163,952,400 1,803
09 Apr 2021 0 60 58 58 45,592 268,701,800 328
12 Apr 2021 0 59 57 57 10,881 62,611,300 201
13 Apr 2021 0 59 56 58 27,170 155,789,900 189
14 Apr 2021 0 59 57 57 7,849 45,303,400 177
15 Apr 2021 0 59 57 57 8,613 49,389,300 143
16 Apr 2021 0 59 57 58 5,831 33,552,400 104
19 Apr 2021 0 59 57 57 7,170 41,120,700 109
20 Apr 2021 0 58 56 57 4,657 26,401,900 88
21 Apr 2021 0 57 56 56 6,157 34,655,300 95
22 Apr 2021 0 58 55 57 30,170 171,235,900 238
23 Apr 2021 0 59 56 57 9,116 52,323,700 84
26 Apr 2021 0 58 56 56 15,205 86,184,600 106
27 Apr 2021 0 58 54 55 38,362 214,851,000 199
28 Apr 2021 0 57 53 53 54,754 303,333,800 294
29 Apr 2021 0 55 52 53 21,331 113,208,800 256
30 Apr 2021 0 60 53 55 115,002 650,179,300 3,267
03 May 2021 0 57 54 55 12,458 68,871,700 175
04 May 2021 0 59 54 56 107,961 610,925,000 454
05 May 2021 0 57 55 55 20,361 112,398,900 135
06 May 2021 0 57 54 54 32,963 181,294,000 808
07 May 2021 0 56 53 54 30,979 169,293,400 203

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Mar 2020 20 Apr 2020 Active