Efek Terdaftar

Adi Sarana Armada Tbk, PT

Security name
Adi Sarana Armada Tbk
Issuer
Adi Sarana Armada Tbk, PT
ISIN Code
ID1000125800
Short Code
ASSA
Type
Saham Biasa
Listing Date
12 November 2012
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
3,397,500,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
3,397,500,000 (Total)
As of 18 May 2021
100.00% Scripless = 3,397,500,000.000
Local Percentage
95.34%
Foreign Percentage
4.66%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 356 338 350 157,573 5,510,567,600 510
27 May 2020 0 356 336 338 92,256 3,177,322,800 385
28 May 2020 0 376 338 366 155,891 5,572,794,200 786
29 May 2020 0 398 348 354 127,085 4,789,853,200 1,225
02 Jun 2020 0 414 356 400 114,623 4,308,281,200 928
03 Jun 2020 0 410 382 384 86,894 3,411,745,200 557
04 Jun 2020 0 404 380 384 132,071 5,227,874,000 546
05 Jun 2020 0 424 382 410 125,136 4,976,177,600 854
08 Jun 2020 0 470 416 440 116,099 5,145,680,600 944
09 Jun 2020 0 462 410 410 108,177 4,766,876,200 701
10 Jun 2020 0 436 398 420 87,979 3,684,292,400 595
11 Jun 2020 0 426 408 416 65,599 2,731,043,400 433
12 Jun 2020 0 412 390 408 72,932 2,930,532,800 430
15 Jun 2020 0 416 404 404 61,266 2,507,658,600 333
16 Jun 2020 0 422 400 408 114,560 4,710,353,000 659
17 Jun 2020 0 420 404 404 84,420 3,479,222,800 455
18 Jun 2020 0 420 404 408 113,727 4,687,832,000 723
19 Jun 2020 0 442 410 436 166,567 7,100,570,800 1,910
22 Jun 2020 0 440 414 422 76,441 3,269,563,000 869
23 Jun 2020 0 428 412 414 130,304 5,462,572,400 499
24 Jun 2020 0 424 414 418 108,109 4,519,375,000 586
25 Jun 2020 0 426 410 412 82,672 3,436,653,200 502
26 Jun 2020 0 426 412 418 102,248 4,281,209,000 684
29 Jun 2020 0 422 406 410 109,028 4,496,263,400 896
30 Jun 2020 0 420 396 402 135,638 5,472,460,000 784
01 Jul 2020 0 406 398 400 78,044 3,139,095,200 441
02 Jul 2020 0 412 398 408 70,929 2,877,844,400 437
03 Jul 2020 0 418 406 406 68,034 2,798,480,600 419
06 Jul 2020 0 428 398 422 126,952 5,278,802,600 901
07 Jul 2020 0 438 422 434 107,541 4,618,754,000 929
08 Jul 2020 0 458 434 448 106,523 4,732,476,600 834
09 Jul 2020 0 454 440 440 73,285 3,269,987,600 435
10 Jul 2020 0 446 432 440 64,775 2,854,724,600 325
13 Jul 2020 0 444 438 438 50,682 2,234,302,400 239
14 Jul 2020 0 490 438 480 214,808 9,748,170,600 1,534
15 Jul 2020 0 490 464 470 85,593 4,055,065,200 694
16 Jul 2020 0 500 462 500 151,870 7,371,430,000 1,046
17 Jul 2020 0 505 482 488 65,958 3,253,243,700 636
20 Jul 2020 0 492 468 474 68,722 3,288,270,200 610
21 Jul 2020 0 484 464 476 67,700 3,207,008,800 430
22 Jul 2020 0 505 470 500 140,151 6,860,798,200 897
23 Jul 2020 0 570 505 525 304,473 16,136,518,000 2,092
24 Jul 2020 0 540 490 520 165,393 8,516,277,000 881
27 Jul 2020 0 530 505 520 90,436 4,671,203,000 450
28 Jul 2020 0 525 505 520 71,717 3,706,617,000 448
29 Jul 2020 0 525 510 520 49,936 2,572,914,500 391
30 Jul 2020 0 550 515 535 200,800 10,772,089,500 1,476
03 Aug 2020 0 545 498 515 124,551 6,387,048,100 1,222
04 Aug 2020 0 520 500 510 70,384 3,598,739,500 491
05 Aug 2020 0 550 505 535 107,980 5,716,454,000 764
06 Aug 2020 0 570 530 530 253,929 13,870,475,000 890
07 Aug 2020 0 565 530 550 118,962 6,477,506,000 1,152
10 Aug 2020 0 650 555 600 563,109 33,543,375,000 4,504
11 Aug 2020 0 610 575 595 167,753 9,987,437,500 1,852
12 Aug 2020 0 605 575 580 98,230 5,745,378,000 821
13 Aug 2020 0 600 575 600 93,221 5,495,477,500 1,038
14 Aug 2020 0 610 590 590 77,543 4,622,552,000 784
18 Aug 2020 0 605 570 575 106,889 6,239,083,000 1,105
19 Aug 2020 0 580 560 570 57,885 3,298,541,000 622
24 Aug 2020 0 620 555 610 191,443 11,440,093,000 2,219
25 Aug 2020 0 620 590 595 111,172 6,734,026,000 1,595
26 Aug 2020 0 600 585 600 51,362 3,057,437,000 651
27 Aug 2020 0 600 585 590 74,475 4,406,583,000 672
28 Aug 2020 0 595 575 575 88,313 5,152,092,000 767
31 Aug 2020 0 585 545 550 119,741 6,800,869,000 1,130
01 Sep 2020 0 575 550 565 76,757 4,301,875,500 748
02 Sep 2020 0 580 555 560 76,328 4,343,276,000 891
03 Sep 2020 0 575 535 545 116,254 6,484,026,500 1,077
04 Sep 2020 0 585 515 550 129,431 7,149,070,500 1,690
07 Sep 2020 0 565 545 550 83,513 4,650,053,500 853
08 Sep 2020 0 560 550 550 51,843 2,877,038,500 418
09 Sep 2020 0 555 515 525 104,435 5,547,411,000 1,003
10 Sep 2020 0 520 490 490 96,339 4,747,234,000 906
11 Sep 2020 0 520 456 515 102,666 5,069,699,400 891
14 Sep 2020 0 580 515 560 192,278 10,706,438,000 1,347
15 Sep 2020 0 565 530 540 72,908 3,970,575,000 677
16 Sep 2020 0 545 505 515 165,509 8,568,690,000 1,674
17 Sep 2020 0 520 505 505 48,208 2,464,139,500 433
18 Sep 2020 0 535 505 515 73,884 3,823,297,000 612
21 Sep 2020 0 535 505 505 78,738 4,100,306,000 652
22 Sep 2020 0 505 484 486 116,383 5,755,603,400 803
23 Sep 2020 0 505 474 484 69,630 3,415,136,000 784
24 Sep 2020 0 490 470 476 55,752 2,662,283,400 514
25 Sep 2020 0 496 480 484 72,387 3,533,859,400 657
28 Sep 2020 0 496 476 480 71,025 3,439,126,400 488
29 Sep 2020 0 492 472 474 65,142 3,121,882,400 554
30 Sep 2020 0 482 450 462 99,567 4,691,002,800 710
01 Oct 2020 0 480 468 478 66,540 3,145,757,200 434
02 Oct 2020 0 496 480 490 114,270 5,567,054,200 1,081
05 Oct 2020 0 510 492 505 85,623 4,301,528,200 767
06 Oct 2020 0 515 500 500 88,018 4,467,268,500 549
07 Oct 2020 0 515 490 498 77,608 3,890,758,000 506
08 Oct 2020 0 510 498 500 52,909 2,664,618,700 307
09 Oct 2020 0 510 500 505 46,595 2,350,945,500 268
12 Oct 2020 0 510 500 505 62,424 3,161,485,500 392
13 Oct 2020 0 510 496 500 76,618 3,836,129,300 522
14 Oct 2020 0 505 496 496 82,279 4,108,688,700 554
15 Oct 2020 0 500 494 494 44,257 2,200,188,200 411
16 Oct 2020 0 505 478 505 101,159 4,954,786,700 912
19 Oct 2020 0 515 500 505 62,830 3,186,958,500 557
20 Oct 2020 0 510 488 490 129,800 6,392,457,300 896
21 Oct 2020 0 496 484 484 77,161 3,765,323,600 522
22 Oct 2020 0 500 482 492 101,394 4,994,424,000 602
23 Oct 2020 0 500 486 490 78,630 3,884,806,400 557
26 Oct 2020 0 500 490 498 76,590 3,803,469,400 532
27 Oct 2020 0 555 494 505 472,014 24,511,916,300 3,665
02 Nov 2020 0 520 500 500 110,477 5,604,208,000 1,043
03 Nov 2020 0 515 500 500 51,443 2,595,067,500 454
04 Nov 2020 0 505 490 494 98,929 4,913,635,700 928
05 Nov 2020 0 505 494 498 82,751 4,130,271,800 555
06 Nov 2020 0 510 496 505 71,359 3,575,650,800 527
09 Nov 2020 0 515 505 510 51,893 2,641,942,000 496
10 Nov 2020 0 570 515 520 175,539 9,269,545,500 1,410
11 Nov 2020 0 535 515 515 85,098 4,453,443,500 877
12 Nov 2020 0 525 510 515 72,593 3,759,726,000 562
13 Nov 2020 0 530 515 525 83,155 4,346,032,000 671
16 Nov 2020 0 530 515 515 86,633 4,512,389,000 780
17 Nov 2020 0 525 510 520 98,899 5,128,028,500 798
18 Nov 2020 0 525 515 525 88,567 4,605,619,000 612
19 Nov 2020 0 530 515 520 150,434 7,887,060,500 1,073
20 Nov 2020 0 525 510 515 89,135 4,604,918,000 688
23 Nov 2020 0 530 515 530 126,230 6,605,410,500 1,045
24 Nov 2020 0 585 530 560 374,407 20,843,505,500 3,437
25 Nov 2020 0 575 530 540 126,584 6,982,650,000 1,591
26 Nov 2020 0 555 530 545 108,510 5,853,375,000 891
27 Nov 2020 0 560 540 540 86,194 4,710,576,000 752
30 Nov 2020 0 555 505 515 152,449 8,124,380,000 1,743
01 Dec 2020 0 530 515 525 91,406 4,774,027,000 901
02 Dec 2020 0 540 525 535 87,030 4,614,355,500 737
03 Dec 2020 0 545 520 525 59,474 3,132,726,500 701
04 Dec 2020 0 530 515 515 77,771 4,046,943,000 689
07 Dec 2020 0 550 515 540 165,480 8,850,363,000 1,282
08 Dec 2020 0 550 525 535 96,548 5,153,151,000 987
10 Dec 2020 0 550 525 540 151,412 8,179,623,500 1,601
11 Dec 2020 0 555 530 530 150,853 8,259,001,500 1,804
14 Dec 2020 0 575 535 570 254,276 14,112,032,500 2,121
15 Dec 2020 0 580 555 570 183,100 10,380,735,500 2,204
16 Dec 2020 0 580 555 560 110,580 6,266,419,000 1,476
17 Dec 2020 0 660 560 635 612,176 37,603,465,500 4,744
18 Dec 2020 0 690 625 625 280,289 18,164,804,500 2,667
21 Dec 2020 0 650 620 650 216,378 13,726,419,500 1,723
22 Dec 2020 0 650 605 610 149,835 9,400,897,000 1,694
23 Dec 2020 0 655 575 630 313,682 19,490,031,000 2,644
28 Dec 2020 0 730 630 680 899,316 61,403,685,000 6,576
29 Dec 2020 0 690 650 660 218,869 14,554,666,500 1,908
30 Dec 2020 0 700 635 635 274,969 18,336,951,500 2,398
04 Jan 2021 0 680 635 670 331,418 21,892,121,000 2,446
05 Jan 2021 0 675 655 670 153,930 10,238,659,500 1,295
06 Jan 2021 0 690 635 655 163,859 10,897,943,000 1,734
07 Jan 2021 0 670 650 660 111,464 7,353,788,000 888
08 Jan 2021 0 680 640 655 163,106 10,683,327,000 1,061
11 Jan 2021 0 730 660 730 425,566 29,992,999,500 3,881
12 Jan 2021 0 750 700 720 362,833 26,336,356,000 4,381
13 Jan 2021 0 735 710 710 100,268 7,236,911,500 1,101
14 Jan 2021 0 785 710 745 438,243 33,073,811,500 4,200
15 Jan 2021 0 780 745 760 196,077 14,970,481,000 1,332
18 Jan 2021 0 845 760 810 277,042 22,071,369,000 2,817
19 Jan 2021 0 825 760 795 213,559 16,907,402,000 1,667
20 Jan 2021 0 850 785 835 195,589 16,100,446,500 2,006
21 Jan 2021 0 845 820 830 132,831 11,037,584,500 838
22 Jan 2021 0 845 810 815 131,761 10,903,659,500 1,175
25 Jan 2021 0 815 765 790 140,028 11,026,258,000 1,096
26 Jan 2021 0 810 765 780 154,471 12,138,503,000 1,008
27 Jan 2021 0 825 735 800 324,166 25,307,884,500 2,625
28 Jan 2021 0 885 775 810 396,196 32,740,532,500 5,723
29 Jan 2021 0 820 780 805 153,943 12,365,588,500 1,597
01 Feb 2021 0 880 780 870 256,262 21,428,584,000 3,176
02 Feb 2021 0 920 840 840 345,654 30,435,600,500 5,632
03 Feb 2021 0 865 810 840 104,883 8,859,711,000 1,515
04 Feb 2021 0 1,050 830 1,000 876,211 83,871,821,500 10,669
05 Feb 2021 0 1,085 970 1,010 534,908 55,258,594,500 8,268
08 Feb 2021 0 1,045 1,000 1,015 107,423 10,947,625,000 1,600
09 Feb 2021 0 1,070 1,010 1,040 150,374 15,583,029,500 1,918
10 Feb 2021 0 1,055 1,025 1,040 118,717 12,337,623,500 1,338
11 Feb 2021 0 1,200 1,025 1,160 613,188 68,718,887,500 7,245
15 Feb 2021 0 1,350 1,110 1,180 612,785 75,304,799,000 12,033
16 Feb 2021 0 1,245 1,150 1,160 238,889 28,273,692,500 3,703
17 Feb 2021 0 1,315 1,120 1,300 679,755 84,076,297,500 8,606
18 Feb 2021 0 1,460 1,305 1,365 554,508 76,831,106,500 10,430
19 Feb 2021 0 1,410 1,300 1,325 256,578 34,621,976,000 4,822
22 Feb 2021 0 1,370 1,280 1,305 168,381 22,318,842,500 3,222
23 Feb 2021 0 1,335 1,290 1,330 144,877 18,922,490,500 2,380
24 Feb 2021 0 1,355 1,245 1,290 306,186 39,647,393,500 5,255
25 Feb 2021 0 1,310 1,255 1,290 127,533 16,348,459,000 3,061
26 Feb 2021 0 1,270 1,200 1,255 234,661 28,896,489,500 3,088
01 Mar 2021 0 1,260 1,205 1,220 222,893 27,425,445,500 2,761
02 Mar 2021 0 1,255 1,160 1,185 278,905 33,661,701,000 3,445
03 Mar 2021 0 1,235 1,175 1,205 314,203 37,790,005,500 3,569
04 Mar 2021 0 1,370 1,175 1,345 619,904 79,071,564,500 8,316
05 Mar 2021 0 1,615 1,300 1,440 1,001,435 146,286,253,500 18,605
08 Mar 2021 0 1,800 1,450 1,800 962,341 157,260,326,000 15,342
09 Mar 2021 0 1,810 1,675 1,675 100,089 17,010,570,500 1,665
10 Mar 2021 0 1,870 1,560 1,715 978,542 166,275,884,500 19,629
12 Mar 2021 0 1,785 1,700 1,715 287,889 49,556,228,500 5,980
15 Mar 2021 0 1,970 1,715 1,845 915,288 170,558,780,500 16,886
16 Mar 2021 0 1,990 1,845 1,915 697,833 133,473,677,000 13,169
17 Mar 2021 0 1,960 1,880 1,910 232,494 44,431,574,500 4,292
18 Mar 2021 0 1,955 1,885 1,900 187,921 35,987,918,000 3,752
19 Mar 2021 0 1,910 1,770 1,770 400,476 72,576,160,000 8,805
22 Mar 2021 0 1,770 1,660 1,690 274,444 46,431,484,000 5,802
23 Mar 2021 0 1,755 1,575 1,575 361,353 58,941,027,000 6,424
24 Mar 2021 0 1,705 1,530 1,640 461,290 75,851,384,000 9,405
25 Mar 2021 0 1,680 1,570 1,605 195,972 31,764,926,000 4,016
26 Mar 2021 0 1,740 1,595 1,740 358,025 60,289,960,500 7,694
29 Mar 2021 0 1,780 1,710 1,730 221,169 38,456,709,000 5,664
30 Mar 2021 0 1,815 1,665 1,720 372,801 65,089,950,500 8,636
31 Mar 2021 0 1,735 1,620 1,675 293,980 49,272,182,000 5,485
01 Apr 2021 0 1,710 1,640 1,695 142,532 23,878,900,000 3,153
05 Apr 2021 0 1,790 1,675 1,790 316,027 55,390,576,500 5,866
06 Apr 2021 0 2,080 1,795 1,980 895,747 176,171,714,500 19,271
07 Apr 2021 0 2,000 1,910 1,920 206,658 40,208,634,500 6,019
08 Apr 2021 0 2,000 1,915 1,950 171,217 33,574,130,000 3,132
09 Apr 2021 0 1,980 1,915 1,920 91,681 17,766,243,500 2,340
12 Apr 2021 0 1,935 1,810 1,810 201,747 37,331,403,500 4,332
13 Apr 2021 0 1,960 1,755 1,955 389,673 73,730,963,500 8,879
14 Apr 2021 0 2,040 1,930 1,955 371,419 73,501,328,000 8,602
15 Apr 2021 0 2,140 1,940 2,100 497,928 102,538,642,500 10,368
16 Apr 2021 0 2,320 2,070 2,160 513,966 113,722,733,000 10,316
19 Apr 2021 0 2,290 2,150 2,170 237,836 52,328,240,000 5,462
20 Apr 2021 0 2,250 2,110 2,240 125,490 27,449,682,000 2,755
21 Apr 2021 0 2,330 2,160 2,200 381,291 85,814,061,000 7,258
22 Apr 2021 0 2,240 2,100 2,140 177,601 38,411,469,000 4,288
23 Apr 2021 0 2,150 2,080 2,120 125,576 26,596,031,000 2,570
26 Apr 2021 0 2,130 1,975 2,000 545,548 109,370,533,000 10,815
27 Apr 2021 0 2,200 2,000 2,170 352,922 74,259,666,000 9,001
28 Apr 2021 0 2,280 2,140 2,240 320,091 71,151,608,000 7,162
29 Apr 2021 0 2,270 2,150 2,190 129,615 28,551,725,000 3,660
30 Apr 2021 0 2,200 2,120 2,160 127,084 27,459,449,000 2,442
03 May 2021 0 2,160 2,090 2,120 74,105 15,774,587,000 1,865
04 May 2021 0 2,230 2,100 2,120 142,044 30,725,438,000 3,715
05 May 2021 0 2,140 2,020 2,050 188,795 38,897,368,000 4,939
06 May 2021 0 2,110 2,020 2,040 102,922 21,259,336,000 2,410
07 May 2021 0 2,060 1,995 2,010 116,715 23,533,549,000 2,490
10 May 2021 0 2,120 2,010 2,110 181,130 37,796,194,000 4,042
11 May 2021 0 2,100 2,020 2,040 148,154 30,442,654,000 2,898
17 May 2021 0 2,070 1,995 2,030 229,052 46,043,403,500 2,694
18 May 2021 0 2,050 1,995 2,030 136,468 27,439,232,000 1,924

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 11 Mar 2020 03 Apr 2020 Cancelled
Proxy Voting   - 26 Apr 2019 20 May 2019 Active
Cash Dividend (1 ASSA : 12 IDR) 08 May 2018 14 May 2018 31 May 2018 Active
Proxy Voting   - 06 Apr 2018 30 Apr 2018 Active
Cash Dividend (1 ASSA : 7 IDR) 07 Jun 2017 12 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 05 May 2017 30 May 2017 Active
Cash Dividend (1 ASSA : 4 IDR) 13 Jun 2016 16 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 12 May 2016 06 Jun 2016 Active
Cash Dividend (1 ASSA : 5 IDR) 15 Jun 2015 18 Jun 2015 09 Jul 2015 Active
Proxy Voting   - 15 May 2015 08 Jun 2015 Active
Cash Dividend (1 ASSA : 9 IDR) 28 May 2014 03 Jun 2014 17 Jun 2014 Active
Proxy Voting   - 16 Apr 2014 05 May 2014 Active
Proxy Voting   - 16 May 2013 03 Jun 2013 Active