Efek Terdaftar

Alam Sutra Realty Tbk, PT

Security name
Alam Sutra Realty Tbk
Issuer
Alam Sutra Realty Tbk, PT
ISIN Code
ID1000108400
Short Code
ASRI
Type
Saham Biasa
Listing Date
18 Desember 2007
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
19,649,411,888.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
19,649,411,888 (Total)
As of 25 Jan 2022
84.82% Scripless = 16,666,961,888.000
Local Percentage
79.45%
Foreign Percentage
5.37%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 220 186 220 2,482,042 50,451,425,300 11,160
02 Feb 2021 0 228 208 210 2,808,519 60,755,403,000 10,178
03 Feb 2021 0 216 204 212 776,868 16,502,813,800 4,134
04 Feb 2021 0 216 206 208 717,506 15,155,488,400 3,658
05 Feb 2021 0 220 208 218 694,328 14,900,378,000 3,668
08 Feb 2021 0 226 216 224 1,055,627 23,363,587,800 6,075
09 Feb 2021 0 250 224 236 6,310,397 150,817,052,000 23,595
10 Feb 2021 0 248 228 242 1,995,452 47,831,259,000 9,931
11 Feb 2021 0 244 236 236 763,312 18,233,980,200 5,014
15 Feb 2021 0 256 236 248 2,676,094 66,199,535,400 13,011
16 Feb 2021 0 252 242 244 1,013,957 25,062,507,000 6,675
17 Feb 2021 0 254 232 238 2,306,155 56,277,285,800 11,101
18 Feb 2021 0 248 238 244 2,441,507 59,602,105,400 9,701
19 Feb 2021 0 256 236 244 3,386,489 84,024,786,400 14,351
22 Feb 2021 0 250 240 240 1,091,813 26,590,031,400 6,473
23 Feb 2021 0 246 238 240 516,480 12,449,168,400 3,263
24 Feb 2021 0 242 232 240 544,438 12,930,440,800 3,944
25 Feb 2021 0 244 236 238 562,233 13,442,363,000 3,380
26 Feb 2021 0 238 226 236 874,125 20,386,374,200 5,115
01 Mar 2021 0 260 236 254 7,006,665 176,381,052,000 23,625
02 Mar 2021 0 266 252 252 4,318,262 111,920,808,400 18,892
03 Mar 2021 0 256 238 244 1,382,994 34,181,143,800 8,742
04 Mar 2021 0 246 236 240 830,906 20,017,695,000 4,989
05 Mar 2021 0 242 232 238 545,362 12,951,611,200 3,402
08 Mar 2021 0 246 236 236 621,138 14,829,918,800 3,812
09 Mar 2021 0 240 222 230 1,426,102 32,911,117,400 6,367
10 Mar 2021 0 244 224 236 1,478,631 35,173,511,600 6,752
12 Mar 2021 0 252 236 250 2,920,108 72,156,026,600 12,111
15 Mar 2021 0 256 248 248 1,362,935 34,305,330,400 8,150
16 Mar 2021 0 252 244 244 426,980 10,544,285,400 3,463
17 Mar 2021 0 248 242 244 355,666 8,683,632,400 2,555
18 Mar 2021 0 248 242 246 339,547 8,311,221,200 2,207
19 Mar 2021 0 246 238 238 598,212 14,401,987,800 3,945
22 Mar 2021 0 244 236 238 469,264 11,237,896,600 3,299
23 Mar 2021 0 242 232 234 651,576 15,302,696,200 3,762
24 Mar 2021 0 236 230 232 418,379 9,702,439,400 2,742
25 Mar 2021 0 236 224 232 698,308 16,068,692,000 3,065
26 Mar 2021 0 238 230 236 440,914 10,337,809,200 2,813
29 Mar 2021 0 240 232 232 321,942 7,563,555,600 2,478
30 Mar 2021 0 234 222 224 624,479 14,102,355,000 3,488
31 Mar 2021 0 230 210 212 1,344,385 28,851,129,800 5,082
01 Apr 2021 0 218 212 216 273,484 5,867,148,600 1,714
05 Apr 2021 0 220 212 214 302,770 6,510,862,800 1,992
06 Apr 2021 0 218 212 216 356,931 7,653,970,800 1,918
07 Apr 2021 0 216 212 214 179,516 3,839,046,800 1,258
08 Apr 2021 0 228 212 222 783,389 17,332,590,600 3,366
09 Apr 2021 0 226 218 218 254,046 5,589,993,400 1,902
12 Apr 2021 0 218 204 206 831,377 17,397,011,200 4,101
13 Apr 2021 0 208 198 204 273,006 5,531,532,300 2,167
14 Apr 2021 0 208 202 204 371,242 7,626,743,200 1,725
15 Apr 2021 0 208 204 206 175,879 3,618,188,800 1,048
16 Apr 2021 0 208 204 206 187,209 3,858,303,600 1,184
19 Apr 2021 0 206 200 202 212,655 4,309,355,200 1,760
20 Apr 2021 0 208 200 204 349,804 7,166,895,600 1,915
21 Apr 2021 0 204 202 202 229,201 4,635,853,200 1,531
22 Apr 2021 0 204 198 199 255,974 5,126,294,300 2,059
23 Apr 2021 0 206 198 202 497,516 10,018,202,800 2,426
26 Apr 2021 0 204 199 200 196,929 3,947,042,500 1,483
27 Apr 2021 0 202 198 199 197,115 3,930,080,600 1,410
28 Apr 2021 0 202 198 198 204,035 4,051,151,500 1,696
29 Apr 2021 0 206 197 200 522,946 10,519,427,700 2,513
30 Apr 2021 0 202 198 198 296,291 5,894,996,300 1,660
03 May 2021 0 199 193 194 340,677 6,645,996,600 2,860
04 May 2021 0 195 187 190 513,498 9,762,506,900 3,200
05 May 2021 0 194 189 193 497,915 9,579,146,600 2,403
06 May 2021 0 198 193 194 331,869 6,480,571,200 2,420
07 May 2021 0 196 191 191 183,467 3,536,518,200 1,647
10 May 2021 0 196 191 194 204,537 3,966,663,500 1,550
11 May 2021 0 194 192 192 103,611 1,996,208,200 1,072
17 May 2021 0 194 186 186 391,764 7,380,517,400 2,725
18 May 2021 0 189 182 184 192,868 3,552,035,900 1,934
19 May 2021 0 185 179 179 216,388 3,910,887,000 1,903
20 May 2021 0 184 179 180 144,825 2,617,650,200 1,445
21 May 2021 0 182 168 168 454,613 7,864,321,100 2,900
24 May 2021 0 172 166 167 249,600 4,215,906,000 1,922
25 May 2021 0 174 166 169 351,384 6,015,327,700 2,004
27 May 2021 0 180 169 179 370,943 6,554,796,500 2,524
28 May 2021 0 182 176 179 189,865 3,390,457,800 1,720
31 May 2021 0 187 180 181 445,020 8,140,288,800 2,862
02 Jun 2021 0 185 181 184 293,944 5,397,609,600 2,060
03 Jun 2021 0 193 184 191 485,597 9,242,993,800 3,466
04 Jun 2021 0 196 187 188 522,766 10,009,122,200 3,962
07 Jun 2021 0 192 186 187 221,934 4,169,895,500 1,880
08 Jun 2021 0 188 183 184 190,387 3,510,605,200 1,752
09 Jun 2021 0 185 181 182 189,249 3,454,379,000 1,465
10 Jun 2021 0 190 181 186 234,567 4,345,555,100 1,804
11 Jun 2021 0 190 184 185 165,349 3,068,741,500 1,297
14 Jun 2021 0 204 184 198 2,937,774 58,192,935,800 14,418
15 Jun 2021 0 202 190 191 601,535 11,629,728,500 5,261
16 Jun 2021 0 192 185 187 816,909 15,407,733,900 3,582
17 Jun 2021 0 187 180 180 408,581 7,441,931,900 3,022
18 Jun 2021 0 180 168 172 716,008 12,360,177,000 3,917
21 Jun 2021 0 171 166 170 283,090 4,751,629,500 1,657
22 Jun 2021 0 177 170 175 233,432 4,072,765,000 1,850
23 Jun 2021 0 179 172 172 160,747 2,812,310,700 1,707
24 Jun 2021 0 175 169 170 143,673 2,459,572,100 1,318
25 Jun 2021 0 173 165 168 213,187 3,586,026,000 1,655
28 Jun 2021 0 170 158 158 434,335 7,003,636,600 3,033
29 Jun 2021 0 163 157 159 169,643 2,713,931,600 1,590
30 Jun 2021 0 162 158 160 130,115 2,085,592,300 1,114
01 Jul 2021 0 163 159 160 146,334 2,346,330,800 1,042
02 Jul 2021 0 163 159 160 152,301 2,448,590,500 1,187
05 Jul 2021 0 163 160 160 84,280 1,352,544,400 1,177
06 Jul 2021 0 163 160 162 136,999 2,214,205,000 1,183
07 Jul 2021 0 165 160 161 117,276 1,896,883,400 1,126
08 Jul 2021 0 162 160 161 100,975 1,625,140,500 1,080
09 Jul 2021 0 163 158 158 165,357 2,639,130,500 1,383
12 Jul 2021 0 163 158 163 328,054 5,272,971,100 1,693
13 Jul 2021 0 174 159 159 811,675 13,461,475,000 4,453
14 Jul 2021 0 160 156 158 204,531 3,227,832,600 1,557
15 Jul 2021 0 160 157 157 61,301 968,131,400 787
16 Jul 2021 0 159 157 157 99,414 1,567,817,300 761
19 Jul 2021 0 159 154 155 135,087 2,094,766,800 1,498
21 Jul 2021 0 162 154 160 305,904 4,866,759,700 1,677
22 Jul 2021 0 165 160 165 326,265 5,342,595,400 2,223
23 Jul 2021 0 168 162 164 132,986 2,173,983,100 1,373
26 Jul 2021 0 166 161 162 152,355 2,466,144,600 1,107
27 Jul 2021 0 163 158 159 121,122 1,940,310,600 1,193
28 Jul 2021 0 161 156 156 116,761 1,841,241,300 1,127
29 Jul 2021 0 161 155 160 187,733 2,977,627,900 1,325
30 Jul 2021 0 163 156 156 123,141 1,951,917,000 1,298
02 Aug 2021 0 159 155 157 101,648 1,593,936,000 983
03 Aug 2021 0 161 156 160 178,877 2,831,930,200 1,282
04 Aug 2021 0 163 158 161 222,913 3,577,738,000 1,451
05 Aug 2021 0 168 161 163 569,149 9,343,115,500 4,066
06 Aug 2021 0 166 159 160 274,728 4,434,129,400 1,925
09 Aug 2021 0 167 160 161 444,490 7,231,269,500 2,824
10 Aug 2021 0 163 158 160 154,785 2,468,251,900 1,174
12 Aug 2021 0 162 159 159 112,198 1,799,826,800 1,063
13 Aug 2021 0 161 157 158 141,850 2,242,766,600 1,191
16 Aug 2021 0 160 155 156 187,586 2,931,572,400 1,225
18 Aug 2021 0 160 148 159 635,926 9,880,298,400 3,190
19 Aug 2021 0 161 152 152 286,725 4,487,991,000 2,293
20 Aug 2021 0 156 151 152 186,517 2,857,378,300 1,182
23 Aug 2021 0 159 152 159 192,921 3,008,730,300 1,454
24 Aug 2021 0 164 159 160 268,496 4,330,347,000 2,046
25 Aug 2021 0 163 160 160 126,127 2,038,169,000 1,151
26 Aug 2021 0 161 157 157 81,525 1,289,000,400 940
27 Aug 2021 0 160 154 155 133,700 2,086,061,500 1,143
30 Aug 2021 0 161 155 161 155,737 2,476,549,100 1,322
31 Aug 2021 0 163 159 162 161,583 2,601,103,400 1,120
01 Sep 2021 0 163 159 160 96,052 1,545,123,500 882
02 Sep 2021 0 172 160 172 1,123,789 18,869,986,200 6,148
03 Sep 2021 0 189 168 172 3,664,751 65,817,246,400 19,705
06 Sep 2021 0 182 169 177 837,163 14,707,995,100 5,236
07 Sep 2021 0 181 173 176 461,865 8,179,470,300 3,095
08 Sep 2021 0 183 176 177 743,862 13,297,138,000 3,755
09 Sep 2021 0 180 169 172 456,484 7,927,076,800 3,029
10 Sep 2021 0 175 171 172 121,335 2,098,623,700 1,199
13 Sep 2021 0 173 170 172 192,199 3,292,811,700 1,310
14 Sep 2021 0 184 172 183 1,290,696 23,237,430,200 5,674
15 Sep 2021 0 186 178 179 745,889 13,556,876,100 4,305
16 Sep 2021 0 182 178 178 244,204 4,382,314,500 1,931
17 Sep 2021 0 180 175 176 324,270 5,720,911,100 2,038
20 Sep 2021 0 177 164 165 906,682 15,231,524,700 5,340
21 Sep 2021 0 168 161 167 224,597 3,700,182,200 1,819
22 Sep 2021 0 174 167 169 271,181 4,618,967,600 2,024
23 Sep 2021 0 172 168 171 173,058 2,943,026,500 1,380
24 Sep 2021 0 172 167 167 186,422 3,133,409,100 1,589
27 Sep 2021 0 169 165 168 110,925 1,853,510,200 1,053
28 Sep 2021 0 170 164 164 271,407 4,502,748,000 1,685
29 Sep 2021 0 169 162 167 169,437 2,808,496,700 1,433
30 Sep 2021 0 172 168 169 419,411 7,121,601,100 2,756
01 Oct 2021 0 181 168 176 1,338,750 23,587,403,800 6,393
04 Oct 2021 0 194 176 190 2,244,975 42,122,606,100 11,127
05 Oct 2021 0 192 184 186 1,012,760 18,895,686,900 5,926
06 Oct 2021 0 194 186 188 1,055,017 19,963,204,700 5,623
07 Oct 2021 0 193 185 186 494,782 9,277,863,100 2,962
08 Oct 2021 0 198 187 190 1,854,001 35,804,227,600 8,892
11 Oct 2021 0 194 189 189 525,512 10,027,640,800 4,072
12 Oct 2021 0 204 188 197 1,938,207 38,332,665,900 10,056
13 Oct 2021 0 200 193 194 596,251 11,610,343,200 4,176
14 Oct 2021 0 202 193 195 950,573 18,689,450,000 10,752
15 Oct 2021 0 197 193 196 308,552 6,011,780,800 2,057
18 Oct 2021 0 204 194 204 980,200 19,590,898,200 4,423
19 Oct 2021 0 208 197 200 924,096 18,655,247,000 5,231
21 Oct 2021 0 204 196 196 615,410 12,213,451,300 3,291
22 Oct 2021 0 198 189 196 622,975 12,034,933,500 3,251
25 Oct 2021 0 198 189 189 496,693 9,538,995,200 3,334
26 Oct 2021 0 191 188 188 306,046 5,794,074,100 1,932
27 Oct 2021 0 192 185 185 335,438 6,287,853,400 2,267
28 Oct 2021 0 187 176 178 721,603 12,991,819,000 3,576
29 Oct 2021 0 184 178 182 348,113 6,331,351,600 1,642
01 Nov 2021 0 188 182 187 315,735 5,887,126,900 2,402
02 Nov 2021 0 190 182 182 235,159 4,354,985,200 2,247
03 Nov 2021 0 188 181 187 168,303 3,114,572,100 1,362
04 Nov 2021 0 189 186 187 155,562 2,916,854,500 1,394
05 Nov 2021 0 188 183 186 164,363 3,038,523,400 1,381
08 Nov 2021 0 188 184 185 108,766 2,012,491,200 1,104
09 Nov 2021 0 193 185 188 508,924 9,645,374,400 3,602
10 Nov 2021 0 190 186 187 151,824 2,844,665,500 1,386
11 Nov 2021 0 189 185 188 250,514 4,689,193,800 1,378
12 Nov 2021 0 191 186 187 270,433 5,093,454,500 1,723
15 Nov 2021 0 189 183 183 186,126 3,430,283,700 1,623
16 Nov 2021 0 186 182 184 102,109 1,879,676,300 988
17 Nov 2021 0 187 184 184 146,314 2,707,933,000 988
18 Nov 2021 0 187 183 184 103,847 1,920,972,200 974
19 Nov 2021 0 186 182 184 167,292 3,069,341,500 1,217
22 Nov 2021 0 187 182 184 124,658 2,306,881,100 1,252
23 Nov 2021 0 187 184 185 205,472 3,804,682,000 1,040
24 Nov 2021 0 192 185 188 594,374 11,195,204,600 3,463
25 Nov 2021 0 190 185 185 291,093 5,465,737,900 1,942
26 Nov 2021 0 186 178 179 463,753 8,434,001,000 2,505
29 Nov 2021 0 179 171 175 293,095 5,117,529,800 2,096
30 Nov 2021 0 178 172 172 214,766 3,746,548,600 1,486
01 Dec 2021 0 173 165 167 277,078 4,652,623,300 2,000
02 Dec 2021 0 169 161 169 148,119 2,447,528,300 1,261
03 Dec 2021 0 173 166 170 149,302 2,533,141,700 1,391
06 Dec 2021 0 172 167 168 84,204 1,420,578,600 1,014
07 Dec 2021 0 172 168 171 99,846 1,702,207,200 761
08 Dec 2021 0 175 170 171 177,070 3,050,146,800 1,249
09 Dec 2021 0 174 171 172 83,953 1,446,679,300 793
10 Dec 2021 0 173 171 171 50,137 860,295,100 708
13 Dec 2021 0 174 170 172 76,230 1,311,062,900 862
14 Dec 2021 0 172 168 171 102,334 1,727,790,200 1,056
15 Dec 2021 0 171 168 169 38,967 660,092,600 662
16 Dec 2021 0 171 166 168 68,834 1,155,213,300 769
17 Dec 2021 0 169 167 168 53,725 901,197,600 556
20 Dec 2021 0 168 161 162 169,644 2,783,235,300 1,504
21 Dec 2021 0 164 160 163 104,089 1,684,343,100 963
23 Dec 2021 0 164 160 162 69,656 1,129,077,800 626
24 Dec 2021 0 165 162 162 40,079 651,922,800 553
27 Dec 2021 0 165 162 163 68,555 1,119,543,900 708
28 Dec 2021 0 166 163 165 80,365 1,324,663,400 723
29 Dec 2021 0 166 162 162 56,666 922,587,200 799
30 Dec 2021 0 164 161 162 57,844 934,229,100 543
03 Jan 2022 0 165 162 164 54,914 895,161,700 812
04 Jan 2022 0 169 164 166 116,184 1,934,685,900 1,137
05 Jan 2022 0 168 163 164 55,779 916,977,700 682
06 Jan 2022 0 164 162 163 47,430 771,706,400 632
07 Jan 2022 0 165 161 163 58,814 954,975,300 663
10 Jan 2022 0 165 162 162 58,044 943,225,700 691
11 Jan 2022 0 163 156 157 197,443 3,133,020,600 1,372
12 Jan 2022 0 159 153 154 108,990 1,690,043,600 1,323
13 Jan 2022 0 155 146 153 152,322 2,291,703,800 1,196
14 Jan 2022 0 155 151 153 82,094 1,252,299,500 769
17 Jan 2022 0 155 150 150 109,182 1,652,620,400 845
18 Jan 2022 0 151 145 146 179,352 2,648,547,400 1,291
19 Jan 2022 0 147 136 140 152,338 2,168,888,400 1,126
20 Jan 2022 0 144 137 143 84,797 1,194,522,700 836
21 Jan 2022 0 149 143 149 123,211 1,809,511,700 1,121
24 Jan 2022 0 149 146 147 41,877 616,737,900 834
25 Jan 2022 0 149 142 143 89,199 1,290,082,300 846

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 05 Jul 2021 28 Jul 2021 Active
Proxy Voting   - 29 Apr 2019 22 May 2019 Active
Proxy Voting   - 30 Apr 2018 24 May 2018 Active
Cash Dividend (1 ASRI : 1.5 IDR) 14 Jun 2017 19 Jun 2017 07 Jul 2017 Active
Proxy Voting   - 15 May 2017 07 Jun 2017 Active
Proxy Voting   - 11 May 2016 03 Jun 2016 Active
Proxy Voting   - 22 Dec 2015 15 Jan 2016 Active
Cash Dividend (1 ASRI : 7 IDR) 30 Jun 2015 03 Jul 2015 24 Jul 2015 Active
Proxy Voting   - 29 May 2015 23 Jun 2015 Active
Proxy Voting   - 02 Feb 2015 25 Feb 2015 Active
Cash Dividend (1 ASRI : 7 IDR) 25 Jun 2014 30 Jun 2014 10 Jul 2014 Active
Proxy Voting   - 19 May 2014 05 Jun 2014 Active
Proxy Voting   - 05 Dec 2013 23 Dec 2013 Active
Cash Dividend (1 ASRI : 14.6 IDR) 25 Jun 2013 28 Jun 2013 12 Jul 2013 Active
Proxy Voting   - 15 May 2013 03 Jun 2013 Active
Cash Dividend (1 ASRI : 6.13 IDR) 05 Jul 2012 10 Jul 2012 24 Jul 2012 Active
Proxy Voting   - 29 May 2012 14 Jun 2012 Active
Proxy Voting   - 21 Feb 2012 08 Mar 2012 Active
Proxy Voting   - 09 Nov 2011 25 Nov 2011 Active
Cash Dividend (1 ASRI : 4.03 IDR) 01 Jul 2011 06 Jul 2011 20 Jul 2011 Active
Proxy Voting   - 24 May 2011 09 Jun 2011 Active
Cash Dividend (1 ASRI : 1.05 IDR) 20 Jul 2010 23 Jul 2010 06 Aug 2010 Active
Proxy Voting   - 25 May 2010 10 Jun 2010 Active
Cash Dividend (1 ASRI : .69 IDR) 03 Jul 2009 09 Jul 2009 24 Jul 2009 Active
Proxy Voting   - 28 May 2009 15 Jun 2009 Active
Proxy Voting   - 30 May 2008 16 Jun 2008 Active