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

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 112 105 106 151,350 1,615,588,400 1,110
19 May 2020 0 111 106 108 72,185 788,251,600 455
20 May 2020 0 109 106 107 63,369 678,369,700 616
26 May 2020 0 113 105 111 424,882 4,615,972,000 1,182
27 May 2020 0 117 109 113 1,069,209 12,100,243,100 1,979
28 May 2020 0 115 112 112 454,008 5,133,014,600 1,549
29 May 2020 0 115 106 106 1,438,739 15,355,779,000 1,206
02 Jun 2020 0 112 106 110 311,696 3,430,725,300 1,780
03 Jun 2020 0 122 111 120 1,351,269 15,931,599,100 3,511
04 Jun 2020 0 127 118 119 1,412,054 17,347,070,800 3,244
05 Jun 2020 0 135 118 133 1,414,176 18,090,461,600 3,305
08 Jun 2020 0 176 136 152 2,373,958 35,920,131,700 7,730
09 Jun 2020 0 162 142 142 1,394,528 21,039,962,700 4,721
10 Jun 2020 0 147 133 134 820,221 11,227,735,300 3,125
11 Jun 2020 0 137 126 128 560,173 7,313,785,300 2,019
12 Jun 2020 0 131 120 129 680,105 8,571,509,800 2,070
15 Jun 2020 0 135 125 125 503,469 6,524,983,000 2,018
16 Jun 2020 0 141 128 138 1,558,439 21,368,062,900 5,765
17 Jun 2020 0 142 136 138 919,338 12,746,198,900 3,075
18 Jun 2020 0 148 135 145 1,805,748 25,925,004,800 5,959
19 Jun 2020 0 147 138 138 823,694 11,647,816,800 3,927
22 Jun 2020 0 140 133 135 348,398 4,735,533,600 1,630
23 Jun 2020 0 138 128 131 589,669 7,738,753,000 2,158
24 Jun 2020 0 135 131 133 332,533 4,456,216,900 1,439
25 Jun 2020 0 138 129 130 854,523 11,284,242,000 2,757
26 Jun 2020 0 135 129 129 580,949 7,591,752,400 2,033
29 Jun 2020 0 132 128 130 300,432 3,903,414,000 1,631
30 Jun 2020 0 133 128 129 265,098 3,452,585,700 1,261
01 Jul 2020 0 131 125 128 259,088 3,293,463,400 1,480
02 Jul 2020 0 131 125 131 567,113 7,296,591,400 1,655
03 Jul 2020 0 135 127 128 725,252 9,483,506,500 2,328
06 Jul 2020 0 131 126 129 238,068 3,077,131,100 996
07 Jul 2020 0 130 128 128 225,914 2,905,351,900 1,055
08 Jul 2020 0 133 126 132 611,363 8,015,779,100 2,014
09 Jul 2020 0 136 130 131 887,978 11,782,686,600 2,310
10 Jul 2020 0 135 129 130 541,242 7,048,449,000 1,234
13 Jul 2020 0 132 129 131 269,265 3,510,729,900 1,064
14 Jul 2020 0 132 129 129 283,178 3,671,494,100 977
15 Jul 2020 0 138 129 138 2,071,999 27,805,337,100 4,548
16 Jul 2020 0 141 132 134 1,323,957 17,906,533,800 3,439
17 Jul 2020 0 136 130 134 459,327 6,104,090,400 1,366
20 Jul 2020 0 138 130 131 1,921,712 25,598,834,400 5,596
21 Jul 2020 0 133 130 131 759,711 9,974,966,400 1,789
22 Jul 2020 0 133 129 129 546,585 7,094,727,500 1,729
23 Jul 2020 0 131 125 131 488,490 6,342,494,000 1,393
24 Jul 2020 0 131 127 128 705,282 9,053,845,000 1,883
27 Jul 2020 0 131 127 128 603,013 7,782,620,500 1,397
28 Jul 2020 0 130 127 127 284,349 3,634,431,600 789
29 Jul 2020 0 130 126 126 337,281 4,277,114,900 1,151
30 Jul 2020 0 129 122 123 597,496 7,383,464,500 2,142
03 Aug 2020 0 124 115 115 587,150 6,860,941,900 2,419
04 Aug 2020 0 118 112 114 260,973 3,003,371,900 1,363
05 Aug 2020 0 119 114 118 324,822 3,805,646,800 1,066
06 Aug 2020 0 122 118 120 179,479 2,154,222,800 1,212
07 Aug 2020 0 122 118 118 96,735 1,151,935,500 715
10 Aug 2020 0 120 117 117 104,801 1,233,383,100 754
11 Aug 2020 0 121 116 118 404,602 4,782,522,500 1,359
12 Aug 2020 0 124 117 120 864,459 10,433,775,500 2,390
13 Aug 2020 0 122 118 119 249,764 2,992,221,400 1,103
14 Aug 2020 0 121 118 118 139,187 1,657,317,900 777
18 Aug 2020 0 121 118 120 607,523 7,270,670,700 1,756
19 Aug 2020 0 122 118 118 444,805 5,335,459,500 1,369
24 Aug 2020 0 120 118 119 401,025 4,781,016,900 1,310
25 Aug 2020 0 127 120 126 1,332,657 16,505,144,000 3,527
26 Aug 2020 0 128 123 123 729,521 9,084,179,300 2,024
27 Aug 2020 0 133 121 129 4,708,460 60,601,744,000 8,890
28 Aug 2020 0 133 127 128 1,704,235 22,162,058,000 4,391
31 Aug 2020 0 132 123 125 1,937,243 24,808,542,300 4,742
01 Sep 2020 0 127 122 125 479,061 5,967,390,400 1,440
02 Sep 2020 0 128 125 126 509,318 6,421,361,600 1,365
03 Sep 2020 0 128 123 123 318,191 3,961,626,500 1,134
04 Sep 2020 0 123 119 121 567,728 6,851,747,900 1,919
07 Sep 2020 0 122 119 120 466,404 5,617,486,600 1,677
08 Sep 2020 0 124 120 123 483,428 5,918,380,000 1,700
09 Sep 2020 0 123 119 120 559,074 6,719,683,400 1,601
10 Sep 2020 0 120 112 112 702,578 7,914,254,400 1,747
11 Sep 2020 0 114 105 113 957,907 10,483,183,100 2,586
14 Sep 2020 0 119 111 118 531,988 6,233,379,700 1,429
15 Sep 2020 0 119 114 116 336,935 3,897,529,900 1,045
16 Sep 2020 0 121 115 116 757,665 8,876,456,300 1,666
17 Sep 2020 0 118 115 117 531,132 6,204,343,800 1,087
18 Sep 2020 0 137 118 131 9,385,652 122,768,643,500 17,908
21 Sep 2020 0 137 122 122 5,512,523 71,130,328,400 13,021
22 Sep 2020 0 120 114 116 2,676,522 31,231,102,700 5,346
23 Sep 2020 0 121 113 118 1,418,574 16,507,795,400 3,346
24 Sep 2020 0 117 112 113 1,188,410 13,548,834,000 2,719
25 Sep 2020 0 116 112 114 994,838 11,262,273,600 3,151
28 Sep 2020 0 116 112 113 725,972 8,249,305,000 1,956
29 Sep 2020 0 116 112 113 486,368 5,534,547,800 1,129
30 Sep 2020 0 114 108 111 619,994 6,847,646,400 1,954
01 Oct 2020 0 115 111 112 710,658 7,994,498,800 1,822
02 Oct 2020 0 114 109 110 562,071 6,220,292,400 1,516
05 Oct 2020 0 112 109 111 405,488 4,467,721,600 1,387
06 Oct 2020 0 114 111 111 399,877 4,497,480,000 1,565
07 Oct 2020 0 113 110 112 321,736 3,582,137,000 1,291
08 Oct 2020 0 114 111 113 845,808 9,546,079,400 2,058
09 Oct 2020 0 117 113 115 834,175 9,615,092,200 3,118
12 Oct 2020 0 121 116 117 1,329,573 15,723,841,600 4,197
13 Oct 2020 0 120 115 119 648,411 7,618,269,100 2,603
14 Oct 2020 0 123 117 121 1,218,088 14,692,491,000 2,752
15 Oct 2020 0 127 120 122 2,195,695 27,388,423,800 4,846
16 Oct 2020 0 124 119 120 456,958 5,521,039,500 1,548
19 Oct 2020 0 126 120 124 885,787 10,956,793,800 2,137
20 Oct 2020 0 125 120 121 414,365 5,055,872,100 1,556
21 Oct 2020 0 129 121 123 1,784,417 22,278,776,500 2,747
22 Oct 2020 0 160 123 151 23,255,105 342,460,909,300 44,306
23 Oct 2020 0 157 146 149 6,621,118 99,942,545,400 18,713
26 Oct 2020 0 166 147 156 8,614,443 136,594,307,800 20,947
27 Oct 2020 0 165 149 155 6,433,015 100,853,056,700 13,545
02 Nov 2020 0 162 151 156 2,686,530 42,342,375,100 7,502
03 Nov 2020 0 162 155 156 1,109,256 17,521,317,700 3,201
04 Nov 2020 0 159 148 149 1,652,633 25,064,976,000 5,067
05 Nov 2020 0 155 149 151 925,816 14,012,178,200 3,109
06 Nov 2020 0 157 151 154 2,170,400 33,606,643,100 6,188
09 Nov 2020 0 171 156 167 6,706,144 111,193,299,100 16,381
10 Nov 2020 0 177 163 167 2,948,039 49,407,240,900 9,231
11 Nov 2020 0 170 164 164 1,591,445 26,407,304,200 5,522
12 Nov 2020 0 166 159 161 1,050,473 17,022,899,400 4,385
13 Nov 2020 0 167 158 167 1,491,685 24,451,250,300 4,515
16 Nov 2020 0 184 167 179 5,716,802 101,426,278,500 17,306
17 Nov 2020 0 199 179 191 8,312,070 159,704,056,200 24,044
18 Nov 2020 0 198 191 194 2,261,418 44,063,832,800 8,382
19 Nov 2020 0 254 194 252 10,270,796 232,253,647,800 31,098
20 Nov 2020 0 254 236 236 7,677,176 184,792,557,800 30,382
23 Nov 2020 0 244 224 234 2,859,903 67,713,359,000 12,496
24 Nov 2020 0 242 232 234 1,942,675 46,106,876,800 8,294
25 Nov 2020 0 252 230 232 4,169,079 100,311,126,600 13,284
26 Nov 2020 0 238 230 234 873,834 20,404,959,600 4,595
27 Nov 2020 0 252 234 250 6,726,400 165,599,093,000 20,748
30 Nov 2020 0 264 234 236 6,188,099 154,234,505,600 25,609
01 Dec 2020 0 244 220 236 2,424,330 56,562,709,600 9,721
02 Dec 2020 0 246 232 240 1,792,612 42,932,216,200 6,701
03 Dec 2020 0 248 240 240 1,821,337 44,344,885,400 8,232
04 Dec 2020 0 242 232 236 737,780 17,454,282,000 4,241
07 Dec 2020 0 244 236 240 1,364,559 32,856,814,200 6,308
08 Dec 2020 0 246 234 238 1,482,209 35,768,237,000 7,163
10 Dec 2020 0 262 238 260 7,597,352 192,638,331,200 26,099
11 Dec 2020 0 272 250 254 4,052,016 105,496,558,800 16,455
14 Dec 2020 0 260 250 252 1,357,774 34,422,759,400 6,578
15 Dec 2020 0 262 246 252 1,919,466 48,723,860,000 8,185
16 Dec 2020 0 266 252 260 2,670,654 69,667,604,400 10,550
17 Dec 2020 0 282 258 268 6,251,130 169,817,332,400 21,057
18 Dec 2020 0 286 270 278 3,975,005 110,468,183,400 13,675
21 Dec 2020 0 304 280 288 3,811,855 111,424,214,800 15,717
22 Dec 2020 0 292 268 268 4,025,967 110,869,897,000 16,695
23 Dec 2020 0 276 250 262 3,034,853 79,112,549,200 10,860
28 Dec 2020 0 268 252 258 1,265,895 32,766,990,800 6,197
29 Dec 2020 0 274 254 256 2,251,221 59,433,325,800 9,298
30 Dec 2020 0 260 242 242 2,037,798 50,636,595,000 8,792
04 Jan 2021 0 252 228 252 2,129,336 51,463,342,400 8,822
05 Jan 2021 0 272 246 260 3,486,616 91,333,181,200 12,958
06 Jan 2021 0 268 244 254 1,814,080 46,491,348,600 7,658
07 Jan 2021 0 266 254 256 1,273,258 33,052,195,800 6,804
08 Jan 2021 0 262 254 256 1,149,016 29,662,718,800 5,430
11 Jan 2021 0 270 254 264 2,065,064 53,932,198,600 8,340
12 Jan 2021 0 282 258 278 4,783,227 130,046,875,800 15,199
13 Jan 2021 0 286 264 268 2,623,919 71,433,292,400 12,150
14 Jan 2021 0 272 256 258 1,622,896 42,406,574,400 7,856
15 Jan 2021 0 268 254 260 1,426,234 37,094,710,200 5,776
18 Jan 2021 0 266 242 246 1,961,963 49,126,620,800 8,334
19 Jan 2021 0 252 230 236 1,451,868 34,633,966,600 6,686
20 Jan 2021 0 246 232 238 1,059,000 25,422,362,400 4,719
21 Jan 2021 0 260 240 248 1,934,160 48,135,481,600 8,344
22 Jan 2021 0 252 232 234 1,374,731 32,688,008,800 6,567
25 Jan 2021 0 234 218 218 1,781,469 39,400,880,800 6,581
26 Jan 2021 0 220 204 204 1,599,929 33,448,841,600 6,406
27 Jan 2021 0 204 190 200 2,330,916 45,140,635,300 7,076
28 Jan 2021 0 200 186 186 1,248,480 23,764,615,700 4,937
29 Jan 2021 0 199 182 192 2,607,096 49,774,548,000 10,776
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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