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
681,794,825 (Total)
As of 17 Jan 2022
100.00% Scripless = 681,789,825.000
Local Percentage
99.97%
Foreign Percentage
0.03%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 May 2021 0 55 53 54 14,273 77,062,700 119
11 May 2021 0 56 53 55 37,133 204,013,600 136
17 May 2021 0 56 53 53 18,707 102,335,700 126
18 May 2021 0 53 52 53 10,111 53,268,400 124
19 May 2021 0 54 52 52 5,504 28,829,500 123
20 May 2021 0 54 51 53 26,340 139,043,300 138
21 May 2021 0 53 51 52 19,358 100,571,600 94
24 May 2021 0 54 51 52 6,044 31,675,800 166
25 May 2021 0 52 51 52 22,247 115,345,800 99
27 May 2021 0 53 51 52 37,012 192,301,200 119
28 May 2021 0 53 51 52 39,572 205,831,400 115
31 May 2021 0 53 51 52 18,996 99,067,100 91
02 Jun 2021 0 52 51 51 8,634 44,633,300 94
03 Jun 2021 0 55 51 53 61,576 327,303,000 345
04 Jun 2021 0 55 52 53 38,731 207,457,300 211
07 Jun 2021 0 55 50 53 79,659 422,712,900 258
08 Jun 2021 0 54 52 52 37,921 199,720,000 152
09 Jun 2021 0 53 51 52 30,637 159,136,000 118
10 Jun 2021 0 53 51 53 25,984 137,121,100 148
11 Jun 2021 0 53 52 53 5,245 27,682,800 69
14 Jun 2021 0 54 52 53 33,098 174,735,400 130
15 Jun 2021 0 55 52 54 60,742 324,823,100 173
16 Jun 2021 0 56 52 52 40,905 219,956,200 144
17 Jun 2021 0 54 52 53 52,675 277,262,600 144
18 Jun 2021 0 71 50 50 1,708,483 9,960,790,300 7,887
21 Jun 2021 0 51 50 50 46,543 232,716,100 376
22 Jun 2021 0 50 50 50 11,211 56,055,000 71
23 Jun 2021 0 50 50 50 4,413 22,065,000 48
24 Jun 2021 0 50 50 50 1,811 9,055,000 23
25 Jun 2021 0 50 50 50 2,227 11,135,000 19
28 Jun 2021 0 50 50 50 953 4,765,000 29
29 Jun 2021 0 50 50 50 60 300,000 17
01 Jul 2021 0 50 50 50 29 145,000 4
02 Jul 2021 0 50 50 50 2,182 10,910,000 15
05 Jul 2021 0 50 50 50 1,457 7,285,000 12
06 Jul 2021 0 50 50 50 138 690,000 12
07 Jul 2021 0 50 50 50 176 880,000 24
08 Jul 2021 0 50 50 50 1,238 6,190,000 24
09 Jul 2021 0 50 50 50 40 200,000 14
12 Jul 2021 0 50 50 50 276 1,380,000 11
13 Jul 2021 0 50 50 50 105 525,000 7
14 Jul 2021 0 50 50 50 100 500,000 26
15 Jul 2021 0 50 50 50 30 150,000 9
16 Jul 2021 0 50 50 50 292 1,460,000 65
19 Jul 2021 0 50 50 50 143 715,000 22
21 Jul 2021 0 50 50 50 132 660,000 13
22 Jul 2021 0 50 50 50 55 275,000 10
23 Jul 2021 0 50 50 50 2,025 10,125,000 72
26 Jul 2021 0 50 50 50 347 1,735,000 13
27 Jul 2021 0 50 50 50 134 670,000 20
28 Jul 2021 0 50 50 50 436 2,180,000 19
29 Jul 2021 0 50 50 50 373 1,865,000 17
30 Jul 2021 0 50 50 50 44 220,000 16
02 Aug 2021 0 50 50 50 183 915,000 9
03 Aug 2021 0 50 50 50 4 20,000 3
04 Aug 2021 0 51 50 50 128,026 640,400,600 673
05 Aug 2021 0 50 50 50 16,707 83,535,000 152
06 Aug 2021 0 50 50 50 4,766 23,830,000 107
09 Aug 2021 0 50 50 50 220 1,100,000 10
12 Aug 2021 0 50 50 50 54 270,000 9
13 Aug 2021 0 50 50 50 94 470,000 13
16 Aug 2021 0 50 50 50 635 3,175,000 7
18 Aug 2021 0 50 50 50 1,458 7,290,000 11
19 Aug 2021 0 50 50 50 1,480 7,400,000 23
20 Aug 2021 0 50 50 50 88 440,000 10
23 Aug 2021 0 54 50 52 99,530 511,488,200 220
24 Aug 2021 0 57 50 52 515,492 2,650,025,200 1,313
25 Aug 2021 0 55 51 54 381,048 1,990,926,100 836
26 Aug 2021 0 56 51 53 72,963 388,826,400 482
27 Aug 2021 0 54 50 51 45,850 235,204,700 348
30 Aug 2021 0 52 50 50 37,753 189,262,800 349
02 Sep 2021 0 63 50 50 1,302,166 7,171,540,400 6,478
03 Sep 2021 0 51 50 50 73,658 368,705,000 542
06 Sep 2021 0 51 50 51 56,134 282,337,600 323
07 Sep 2021 0 52 50 51 35,147 179,335,500 208
08 Sep 2021 0 54 50 51 75,366 391,215,000 614
09 Sep 2021 0 52 50 50 25,471 128,490,500 170
10 Sep 2021 0 56 50 52 211,637 1,110,878,300 1,348
13 Sep 2021 0 56 51 54 169,748 914,259,000 1,512
14 Sep 2021 0 55 52 53 31,839 169,844,300 262
15 Sep 2021 0 58 52 55 194,576 1,068,657,800 1,937
16 Sep 2021 0 58 54 55 74,469 417,239,600 923
17 Sep 2021 0 58 53 55 98,764 546,149,300 1,080
20 Sep 2021 0 57 53 55 156,698 863,790,100 1,064
21 Sep 2021 0 59 55 55 151,177 856,265,000 1,007
22 Sep 2021 0 74 56 74 1,321,672 9,301,716,600 7,640
23 Sep 2021 0 99 77 99 2,586,832 24,056,126,800 19,292
24 Sep 2021 0 97 93 93 124,818 1,165,210,600 833
27 Sep 2021 0 87 87 87 10,367 90,192,900 220
28 Sep 2021 0 83 81 81 38,737 313,793,400 271
29 Sep 2021 0 83 76 76 414,514 3,229,227,500 1,841
30 Sep 2021 0 91 71 71 2,417,350 19,776,864,100 16,323
01 Oct 2021 0 76 69 71 369,160 2,676,603,500 6,987
04 Oct 2021 0 77 71 72 233,277 1,707,943,300 6,145
05 Oct 2021 0 77 68 70 232,286 1,656,178,100 8,946
06 Oct 2021 0 73 69 71 53,049 374,295,600 506
07 Oct 2021 0 74 68 69 74,570 515,684,700 1,962
08 Oct 2021 0 72 68 69 74,005 515,014,200 572
11 Oct 2021 0 73 66 67 103,934 703,112,200 584
12 Oct 2021 0 68 63 63 76,300 487,439,200 599
13 Oct 2021 0 64 59 62 97,660 585,717,300 526
14 Oct 2021 0 65 59 60 204,315 1,268,812,000 1,777
15 Oct 2021 0 63 59 61 82,852 506,968,500 514
18 Oct 2021 0 66 60 61 127,585 790,020,100 1,242
19 Oct 2021 0 71 60 63 410,554 2,718,753,100 3,119
21 Oct 2021 0 69 63 67 86,220 564,469,500 913
22 Oct 2021 0 70 65 66 42,565 281,981,600 370
25 Oct 2021 0 74 64 65 303,579 2,061,513,300 1,978
26 Oct 2021 0 66 63 64 141,667 912,191,900 651
27 Oct 2021 0 67 63 67 169,200 1,110,022,300 1,291
28 Oct 2021 0 87 63 75 2,185,732 17,205,933,600 14,945
29 Oct 2021 0 76 70 70 249,442 1,780,707,800 1,748
01 Nov 2021 0 81 69 80 678,336 5,243,640,100 5,834
02 Nov 2021 0 84 76 81 852,241 6,945,635,800 10,946
03 Nov 2021 0 87 77 83 721,431 6,045,296,700 8,781
04 Nov 2021 0 88 79 79 716,256 5,985,042,900 4,309
05 Nov 2021 0 82 75 80 136,666 1,097,775,300 995
08 Nov 2021 0 82 76 78 67,340 527,212,100 742
09 Nov 2021 0 81 74 78 43,297 341,862,100 422
10 Nov 2021 0 79 75 79 43,370 336,126,200 509
11 Nov 2021 0 80 76 78 12,337 96,524,500 319
12 Nov 2021 0 79 75 77 40,170 308,675,600 470
15 Nov 2021 0 78 73 76 23,266 177,250,300 376
16 Nov 2021 0 85 74 83 371,472 3,051,069,600 4,358
17 Nov 2021 0 85 78 80 258,198 2,131,645,800 3,066
18 Nov 2021 0 82 80 81 51,777 419,524,000 497
19 Nov 2021 0 82 78 80 35,632 282,815,400 409
22 Nov 2021 0 81 75 77 45,379 349,120,900 447
23 Nov 2021 0 79 73 75 44,009 332,694,300 392
24 Nov 2021 0 77 74 74 18,770 141,415,000 200
25 Nov 2021 0 79 73 74 66,995 511,737,600 664
26 Nov 2021 0 76 69 72 51,530 368,565,400 411
29 Nov 2021 0 73 67 72 57,030 393,381,700 400
30 Nov 2021 0 76 68 70 87,839 638,797,100 1,703
01 Dec 2021 0 72 67 69 15,643 107,519,800 253
02 Dec 2021 0 71 66 70 4,457 30,861,500 80
03 Dec 2021 0 80 69 70 8,031 56,422,400 230
06 Dec 2021 0 71 69 70 8,326 58,069,800 95
07 Dec 2021 0 72 67 71 14,346 99,923,700 102
08 Dec 2021 0 72 67 71 10,534 73,743,200 110
09 Dec 2021 0 72 70 72 10,771 76,958,900 160
10 Dec 2021 0 73 68 71 17,750 126,860,100 136
13 Dec 2021 0 74 70 73 23,120 167,552,100 300
14 Dec 2021 0 76 70 73 20,978 155,296,600 339
15 Dec 2021 0 77 74 76 40,613 307,978,200 405
16 Dec 2021 0 78 74 75 20,200 152,958,500 282
17 Dec 2021 0 82 74 77 86,678 687,079,600 744
20 Dec 2021 0 81 77 77 36,022 280,804,400 522
21 Dec 2021 0 79 73 77 21,440 165,417,800 512
22 Dec 2021 0 83 77 82 168,160 1,364,788,700 1,166
23 Dec 2021 0 83 77 77 220,184 1,736,709,300 1,302
24 Dec 2021 0 77 72 74 62,831 468,146,500 516
27 Dec 2021 0 77 73 77 29,373 221,848,000 344
28 Dec 2021 0 78 72 75 22,660 171,689,800 368
29 Dec 2021 0 75 71 74 38,486 282,290,300 277
30 Dec 2021 0 80 72 74 146,350 1,109,694,000 1,920
03 Jan 2022 0 75 70 74 39,274 284,633,800 892
04 Jan 2022 0 80 71 73 195,810 1,496,200,700 1,926
05 Jan 2022 0 77 72 73 58,411 434,204,200 1,102
06 Jan 2022 0 76 73 73 32,246 238,000,500 487
07 Jan 2022 0 76 73 74 48,188 359,671,900 1,273
10 Jan 2022 0 75 74 74 11,295 83,593,700 120
11 Jan 2022 0 78 74 76 44,795 339,102,900 705
12 Jan 2022 0 77 75 76 13,273 100,465,300 165
13 Jan 2022 0 77 75 76 8,087 61,023,700 154
14 Jan 2022 0 76 74 75 7,904 59,169,400 101
17 Jan 2022 0 75 72 73 17,429 127,114,900 206

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 26 Mar 2020 20 Apr 2020 Active