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
December 18, 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
03 Apr 2023 0 155 152 153 22,752 348,950,100 345
04 Apr 2023 0 154 151 153 30,510 464,047,600 442
05 Apr 2023 0 160 150 155 277,221 4,333,005,900 13,095
06 Apr 2023 0 155 151 152 37,478 570,921,700 449
10 Apr 2023 0 153 150 151 32,397 490,645,300 354
11 Apr 2023 0 179 151 170 2,244,905 38,341,692,500 13,275
12 Apr 2023 0 178 170 171 859,395 14,945,475,000 4,947
13 Apr 2023 0 187 172 180 1,305,675 23,537,491,000 7,170
14 Apr 2023 0 185 174 175 546,360 9,757,262,400 3,225
17 Apr 2023 0 177 170 171 320,250 5,512,982,400 4,406
18 Apr 2023 0 174 171 173 244,251 4,219,793,300 1,426
26 Apr 2023 0 177 172 176 316,737 5,528,891,200 1,833
27 Apr 2023 0 188 175 181 853,750 15,619,297,100 5,305
28 Apr 2023 0 183 178 178 433,795 7,820,052,400 1,715
02 May 2023 0 178 166 167 801,924 13,389,766,700 3,240
02 May 2023 0 178 166 167 801,924 13,389,766,700 3,240
02 May 2023 0 178 166 167 801,924 13,389,766,700 3,240
02 May 2023 0 178 166 167 801,924 13,389,766,700 3,240
03 May 2023 0 171 161 169 233,457 3,891,224,900 2,148
04 May 2023 0 173 166 172 350,626 5,995,478,900 6,931
05 May 2023 0 172 168 169 94,185 1,599,216,100 1,004
08 May 2023 0 177 169 177 363,766 6,357,153,800 3,833
09 May 2023 0 181 177 178 270,112 4,845,932,100 2,932
10 May 2023 0 181 178 178 162,411 2,911,544,600 1,448
11 May 2023 0 180 175 180 144,660 2,572,181,300 1,790
12 May 2023 0 180 177 180 132,442 2,369,137,000 1,619
15 May 2023 0 187 179 182 369,312 6,771,681,900 2,697
16 May 2023 0 187 170 172 471,201 8,495,683,000 7,612
17 May 2023 0 181 171 178 246,303 4,354,924,300 2,332
19 May 2023 0 183 175 180 231,318 4,148,097,700 20,068
22 May 2023 0 184 178 181 179,873 3,264,287,000 1,163
23 May 2023 0 182 178 178 120,290 2,159,315,900 1,085
24 May 2023 0 186 177 185 507,224 9,295,340,000 7,332
25 May 2023 0 191 183 184 539,810 10,108,742,100 4,940
26 May 2023 0 186 181 183 162,900 2,988,525,900 1,302
29 May 2023 0 188 181 182 173,583 3,188,973,400 1,519
30 May 2023 0 184 179 180 111,418 2,011,957,600 1,160
05 Jun 2023 0 181 170 179 247,090 4,377,288,100 7,098
06 Jun 2023 0 186 179 183 324,799 5,955,097,600 1,656
07 Jun 2023 0 187 182 186 214,084 3,953,673,200 1,367
08 Jun 2023 0 187 184 184 164,588 3,048,672,400 1,069
09 Jun 2023 0 190 182 190 663,657 12,519,975,800 2,409
12 Jun 2023 0 194 188 188 382,957 7,322,830,100 2,934
13 Jun 2023 0 191 187 187 180,209 3,391,591,400 1,389
14 Jun 2023 0 194 187 190 402,875 7,705,311,400 1,944
15 Jun 2023 0 194 188 190 99,867 1,897,505,600 866
16 Jun 2023 0 191 180 186 259,659 4,804,096,800 2,007
19 Jun 2023 0 190 184 189 124,268 2,334,387,700 1,048
20 Jun 2023 0 191 185 185 110,809 2,072,406,300 1,013
21 Jun 2023 0 188 183 186 99,605 1,838,297,600 873
22 Jun 2023 0 187 182 183 101,614 1,864,637,200 974
23 Jun 2023 0 184 180 181 87,516 1,587,916,100 766
26 Jun 2023 0 182 178 180 128,659 2,316,008,700 990
27 Jun 2023 0 183 179 180 70,788 1,275,077,800 644
03 Jul 2023 0 185 177 183 244,163 4,459,646,400 19,108
04 Jul 2023 0 186 181 182 107,040 1,969,312,000 1,069
05 Jul 2023 0 188 182 186 209,185 3,875,113,800 12,283
06 Jul 2023 0 189 185 188 202,281 3,787,954,100 1,005
07 Jul 2023 0 189 187 187 98,060 1,840,596,400 834
10 Jul 2023 0 191 186 190 198,333 3,752,172,600 1,326
12 Jul 2023 0 195 192 193 252,990 4,886,973,100 1,416
13 Jul 2023 0 195 190 190 259,588 4,977,128,800 1,161
14 Jul 2023 0 195 188 193 329,325 6,353,925,500 1,600
17 Jul 2023 0 198 192 194 273,772 5,362,236,000 1,663
18 Jul 2023 0 196 191 191 120,517 2,325,221,400 855
20 Jul 2023 0 195 191 194 231,020 4,459,550,900 1,240
21 Jul 2023 0 202 193 200 721,386 14,299,426,300 2,717
24 Jul 2023 0 202 196 197 450,298 8,945,830,300 2,214
25 Jul 2023 0 199 190 190 703,968 13,507,276,900 3,241
26 Jul 2023 0 191 188 189 400,693 7,569,029,700 2,016
27 Jul 2023 0 190 183 183 610,575 11,292,537,800 4,247
28 Jul 2023 0 186 181 183 281,547 5,170,485,600 1,723
31 Jul 2023 0 185 180 183 257,938 4,691,794,900 1,659
01 Aug 2023 0 185 177 179 498,720 8,963,730,700 1,853
02 Aug 2023 0 182 176 180 363,318 6,526,474,400 1,582
03 Aug 2023 0 185 180 184 176,436 3,223,522,600 1,152
07 Aug 2023 0 185 179 182 172,702 3,133,891,300 1,122
08 Aug 2023 0 185 182 183 87,512 1,602,210,200 678
09 Aug 2023 0 186 182 184 235,701 4,337,089,300 1,234
11 Aug 2023 0 185 183 183 75,434 1,385,242,300 565
14 Aug 2023 0 189 182 189 267,247 5,000,537,000 1,894
15 Aug 2023 0 191 186 186 242,708 4,572,304,000 1,935
16 Aug 2023 0 189 185 186 180,382 3,354,803,200 870
18 Aug 2023 0 188 184 185 179,548 3,333,574,500 1,030
21 Aug 2023 0 186 180 180 230,193 4,177,680,100 1,289
22 Aug 2023 0 182 178 180 115,543 2,078,219,300 775
23 Aug 2023 0 183 180 182 74,184 1,346,539,200 682
24 Aug 2023 0 183 180 181 77,466 1,405,909,600 861
25 Aug 2023 0 184 180 184 39,131 712,062,300 387
28 Aug 2023 0 187 182 183 129,373 2,385,531,800 781
29 Aug 2023 0 188 182 187 223,451 4,139,644,200 814
30 Aug 2023 0 189 186 186 144,612 2,702,298,400 748
31 Aug 2023 0 187 181 183 87,396 1,597,980,600 829
01 Sep 2023 0 183 180 181 100,928 1,828,722,100 576
04 Sep 2023 0 183 180 181 84,314 1,529,827,500 539
05 Sep 2023 0 184 180 181 82,451 1,494,112,300 603
06 Sep 2023 0 183 176 178 332,337 5,928,085,500 1,691
07 Sep 2023 0 183 176 178 171,902 3,071,755,800 1,080
08 Sep 2023 0 184 177 180 223,678 4,052,303,100 1,082
11 Sep 2023 0 182 179 180 34,342 620,478,600 851
12 Sep 2023 0 183 179 180 83,172 1,504,209,900 1,212
13 Sep 2023 0 182 180 181 58,565 1,058,399,900 469
14 Sep 2023 0 182 179 180 76,556 1,382,014,100 440
15 Sep 2023 0 183 179 183 92,000 1,670,010,500 496
18 Sep 2023 0 184 176 179 157,453 2,819,493,800 777
19 Sep 2023 0 180 177 178 71,490 1,271,804,600 617
20 Sep 2023 0 181 177 178 69,105 1,234,414,400 486
21 Sep 2023 0 183 178 180 131,737 2,385,932,500 679
22 Sep 2023 0 182 179 181 128,873 2,321,937,500 545
25 Sep 2023 0 183 180 181 61,588 1,117,497,000 606
26 Sep 2023 0 184 179 179 161,024 2,930,680,400 850
27 Sep 2023 0 188 179 186 450,709 8,349,343,200 2,346
02 Oct 2023 0 185 181 184 81,787 1,497,637,600 867
03 Oct 2023 0 185 181 182 65,895 1,200,956,600 527
04 Oct 2023 0 183 178 180 120,119 2,152,215,800 863
05 Oct 2023 0 181 176 177 140,618 2,509,634,400 890
06 Oct 2023 0 181 177 177 89,883 1,607,825,000 720
09 Oct 2023 0 179 174 174 113,849 1,997,097,400 1,196
10 Oct 2023 0 179 174 174 140,139 2,466,556,300 10,481
11 Oct 2023 0 179 174 175 100,142 1,765,443,100 689
12 Oct 2023 0 177 174 176 63,131 1,109,328,300 422
13 Oct 2023 0 177 175 176 45,945 808,822,800 248
16 Oct 2023 0 178 174 175 110,379 1,944,771,500 453
17 Oct 2023 0 177 173 173 49,621 865,023,700 434
18 Oct 2023 0 174 172 172 73,057 1,263,955,800 489
19 Oct 2023 0 173 168 170 148,040 2,520,858,200 839
20 Oct 2023 0 171 166 166 103,533 1,726,809,800 683
23 Oct 2023 0 167 161 161 121,675 1,978,853,600 705
24 Oct 2023 0 168 160 164 108,526 1,793,835,500 800
25 Oct 2023 0 171 164 166 87,144 1,460,608,400 803
26 Oct 2023 0 168 163 164 32,010 525,265,200 544
27 Oct 2023 0 167 164 166 31,204 515,944,200 774
30 Oct 2023 0 166 162 163 47,525 777,461,800 497
31 Oct 2023 0 167 161 166 92,113 1,514,100,800 721
01 Nov 2023 0 167 162 162 152,381 2,474,301,500 574
02 Nov 2023 0 165 160 163 155,680 2,538,279,600 495
03 Nov 2023 0 168 163 168 50,642 840,387,500 493
06 Nov 2023 0 170 168 168 34,341 579,796,300 563
07 Nov 2023 0 171 165 166 68,163 1,144,911,500 620
08 Nov 2023 0 169 164 165 38,442 637,089,600 384
09 Nov 2023 0 167 164 165 15,026 248,542,000 362
10 Nov 2023 0 166 162 163 45,443 742,102,000 502
13 Nov 2023 0 166 163 166 14,131 232,615,400 432
14 Nov 2023 0 169 163 167 176,303 2,956,283,300 1,115
15 Nov 2023 0 171 167 170 187,767 3,175,581,100 1,519
16 Nov 2023 0 171 167 167 38,930 657,292,300 741
17 Nov 2023 0 170 167 167 22,676 381,341,600 418
20 Nov 2023 0 168 165 166 53,585 889,783,000 438
21 Nov 2023 0 167 165 167 35,460 588,857,700 404
22 Nov 2023 0 168 165 166 77,634 1,293,470,200 348
23 Nov 2023 0 168 165 168 32,703 546,852,900 513
29 Nov 2023 0 171 167 170 49,163 830,154,400 422
30 Nov 2023 0 171 167 168 41,217 692,541,200 514
01 Dec 2023 0 170 168 168 27,433 462,304,700 314
04 Dec 2023 0 171 168 169 42,437 716,970,000 363
05 Dec 2023 0 171 163 167 105,383 1,758,864,000 550
06 Dec 2023 0 171 165 167 209,584 3,539,063,300 850
07 Dec 2023 0 168 165 166 30,574 507,878,200 290
08 Dec 2023 0 167 164 165 53,501 881,088,900 442
11 Dec 2023 0 166 163 164 29,011 475,875,000 342
12 Dec 2023 0 164 158 163 111,878 1,804,974,300 907
13 Dec 2023 0 164 160 163 45,765 737,070,300 369
14 Dec 2023 0 167 160 165 47,867 789,068,600 551
15 Dec 2023 0 166 162 162 60,579 994,964,800 403
18 Dec 2023 0 165 160 161 68,951 1,112,930,100 630
19 Dec 2023 0 162 158 161 105,201 1,689,305,000 562
20 Dec 2023 0 166 159 165 82,285 1,347,629,400 438
21 Dec 2023 0 165 162 163 14,807 241,430,500 220
22 Dec 2023 0 165 163 163 13,328 218,200,800 233
27 Dec 2023 0 164 162 163 42,045 684,939,100 444
28 Dec 2023 0 167 162 164 93,501 1,538,259,900 420
29 Dec 2023 0 166 163 164 35,976 591,482,200 465
02 Jan 2024 0 166 164 166 10,074 166,104,400 237
03 Jan 2024 0 168 164 166 44,922 746,440,800 403
04 Jan 2024 0 167 159 165 125,296 2,051,947,800 755
05 Jan 2024 0 167 164 165 27,861 460,301,800 377
08 Jan 2024 0 169 164 166 86,483 1,438,147,600 599
09 Jan 2024 0 170 165 168 154,031 2,584,906,900 5,991
10 Jan 2024 0 169 166 166 70,076 1,173,434,100 507
11 Jan 2024 0 169 166 168 36,686 613,851,300 303
12 Jan 2024 0 169 166 166 58,857 981,070,100 296
15 Jan 2024 0 167 164 165 46,676 772,670,800 387
16 Jan 2024 0 166 164 165 20,811 343,987,300 215
17 Jan 2024 0 166 162 165 65,566 1,075,257,700 438
18 Jan 2024 0 165 162 163 51,066 834,846,200 342
19 Jan 2024 0 165 162 163 43,397 708,192,200 380
23 Jan 2024 0 164 161 161 71,863 1,162,492,300 402
24 Jan 2024 0 162 159 160 64,776 1,036,974,000 441
25 Jan 2024 0 161 158 159 33,161 528,289,300 432
26 Jan 2024 0 159 157 158 51,383 809,678,500 426
29 Jan 2024 0 163 157 160 129,969 2,101,609,500 419
30 Jan 2024 0 163 159 160 77,621 1,259,633,900 288
31 Jan 2024 0 162 159 162 40,296 646,362,400 319
01 Feb 2024 0 163 159 160 60,588 973,074,500 378
02 Feb 2024 0 161 158 160 16,204 258,152,500 307
05 Feb 2024 0 162 155 155 138,824 2,193,038,600 858
06 Feb 2024 0 157 154 155 211,410 3,281,063,200 659
07 Feb 2024 0 157 155 157 29,717 462,564,000 280
12 Feb 2024 0 158 155 157 29,656 464,253,400 282
13 Feb 2024 0 159 155 156 45,961 718,464,000 313
15 Feb 2024 0 160 156 156 83,967 1,324,077,000 452
16 Feb 2024 0 158 153 155 91,353 1,414,857,200 410
19 Feb 2024 0 157 154 157 73,685 1,147,710,900 324
20 Feb 2024 0 159 155 158 27,400 430,678,300 314
21 Feb 2024 0 160 156 159 30,259 478,609,100 263
22 Feb 2024 0 160 157 158 20,958 331,399,900 283
23 Feb 2024 0 160 156 157 16,346 257,537,300 207
26 Feb 2024 0 159 156 158 22,445 353,338,600 193
27 Feb 2024 0 159 155 156 39,602 617,074,300 386
28 Feb 2024 0 158 155 156 39,492 617,250,600 291
29 Feb 2024 0 157 154 155 25,047 388,228,600 265
01 Mar 2024 0 156 154 155 23,510 364,407,900 321
04 Mar 2024 0 156 154 154 24,986 385,562,400 305
05 Mar 2024 0 155 151 153 71,079 1,085,046,600 694
06 Mar 2024 0 154 151 154 31,306 478,538,600 303
07 Mar 2024 0 155 152 154 25,191 387,465,900 331
08 Mar 2024 0 155 152 155 25,615 393,689,500 252
13 Mar 2024 0 155 153 153 30,132 462,648,600 365
14 Mar 2024 0 155 153 154 34,479 528,968,000 291
15 Mar 2024 0 154 152 152 70,421 1,073,778,400 512
18 Mar 2024 0 153 150 152 82,934 1,251,704,900 531
19 Mar 2024 0 153 151 151 24,990 379,335,000 301
20 Mar 2024 0 152 149 152 31,964 481,492,100 324
21 Mar 2024 0 159 150 157 290,151 4,497,204,900 1,149
22 Mar 2024 0 157 155 155 26,116 405,422,800 351
25 Mar 2024 0 161 154 157 270,734 4,291,569,700 1,449
26 Mar 2024 0 160 154 155 56,285 879,100,800 545
27 Mar 2024 0 157 153 155 51,189 792,223,300 568

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 12 May 2023 06 Jun 2023 Active
Proxy Voting   - 06 Jun 2022 29 Jun 2022 Active
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