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
3,561,767,810 (Total)
As of 25 Jan 2022
100.00% Scripless = 3,561,767,810.000
Local Percentage
89.93%
Foreign Percentage
10.07%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 May 2021 0 2,180 2,030 2,090 265,974 56,355,682,000 6,526
20 May 2021 0 2,120 2,030 2,040 107,014 22,020,959,000 2,550
21 May 2021 0 2,060 2,010 2,020 87,338 17,696,229,000 1,659
24 May 2021 0 2,050 2,000 2,040 97,647 19,768,803,000 1,527
25 May 2021 0 2,080 2,020 2,060 116,271 23,829,786,000 1,797
27 May 2021 0 2,130 2,050 2,070 140,219 29,137,370,000 2,401
28 May 2021 0 2,130 2,060 2,130 152,855 32,150,468,000 3,077
31 May 2021 0 2,350 2,140 2,210 397,333 89,335,604,000 9,817
02 Jun 2021 0 2,260 2,150 2,180 173,946 37,910,792,000 4,290
03 Jun 2021 0 2,250 2,170 2,180 125,663 27,715,600,000 2,620
04 Jun 2021 0 2,210 2,130 2,150 102,314 22,213,024,000 2,280
07 Jun 2021 0 2,180 2,080 2,180 159,284 34,047,988,000 3,652
08 Jun 2021 0 2,300 2,180 2,280 288,915 65,118,184,000 6,272
09 Jun 2021 0 2,480 2,280 2,450 405,023 97,454,319,000 8,138
10 Jun 2021 0 2,480 2,370 2,410 162,961 39,211,590,000 4,311
11 Jun 2021 0 2,420 2,350 2,390 105,852 25,181,259,000 1,842
14 Jun 2021 0 2,440 2,280 2,300 173,639 40,333,931,000 2,808
15 Jun 2021 0 2,300 2,240 2,260 104,344 23,659,916,000 2,156
16 Jun 2021 0 2,400 2,250 2,390 233,113 54,426,830,000 4,824
17 Jun 2021 0 2,450 2,330 2,420 204,720 48,935,958,000 4,232
18 Jun 2021 0 2,440 2,260 2,320 158,160 37,107,771,000 2,977
21 Jun 2021 0 2,550 2,250 2,450 232,053 55,080,601,000 4,520
22 Jun 2021 0 2,550 2,400 2,420 161,703 39,929,537,000 3,045
23 Jun 2021 0 2,540 2,410 2,480 122,247 30,353,404,000 2,453
24 Jun 2021 0 2,520 2,400 2,420 98,596 24,061,478,000 2,177
25 Jun 2021 0 2,430 2,350 2,390 107,948 25,760,068,000 2,095
28 Jun 2021 0 2,400 2,320 2,360 89,257 21,037,421,000 1,424
29 Jun 2021 0 2,400 2,260 2,290 114,454 26,622,796,000 2,246
30 Jun 2021 0 2,330 2,250 2,270 81,625 18,626,391,000 1,885
01 Jul 2021 0 2,360 2,200 2,250 174,681 39,566,566,000 3,008
02 Jul 2021 0 2,310 2,250 2,280 65,202 14,890,472,000 1,265
05 Jul 2021 0 2,450 2,250 2,420 182,981 43,015,564,000 4,336
06 Jul 2021 0 2,530 2,430 2,480 183,167 45,251,100,000 4,632
07 Jul 2021 0 2,580 2,430 2,460 248,000 61,709,392,000 5,183
08 Jul 2021 0 2,530 2,450 2,470 106,234 26,248,594,000 1,615
09 Jul 2021 0 2,640 2,440 2,620 207,326 52,922,049,000 4,229
12 Jul 2021 0 2,760 2,460 2,470 352,410 90,572,631,000 8,247
13 Jul 2021 0 2,440 2,220 2,280 210,173 48,510,254,000 4,187
14 Jul 2021 0 2,350 2,250 2,350 135,514 30,945,703,000 2,456
15 Jul 2021 0 2,380 2,270 2,300 91,385 20,989,087,000 2,698
16 Jul 2021 0 2,320 2,170 2,250 181,498 40,591,674,000 4,515
19 Jul 2021 0 2,250 2,180 2,200 99,890 22,010,569,000 1,962
21 Jul 2021 0 2,210 2,090 2,100 160,437 34,043,675,000 3,612
22 Jul 2021 0 2,190 2,090 2,180 159,646 34,040,685,000 2,781
23 Jul 2021 0 2,350 2,110 2,350 166,683 37,168,377,000 3,370
26 Jul 2021 0 2,490 2,230 2,460 280,653 67,364,606,000 6,262
27 Jul 2021 0 2,690 2,460 2,560 256,561 65,572,196,000 5,700
28 Jul 2021 0 2,610 2,440 2,460 210,662 52,913,737,000 4,563
29 Jul 2021 0 2,530 2,410 2,420 82,297 20,368,116,000 2,969
30 Jul 2021 0 2,450 2,350 2,400 89,104 21,356,856,000 2,666
02 Aug 2021 0 2,440 2,280 2,400 123,714 29,034,112,000 3,137
03 Aug 2021 0 2,530 2,350 2,520 251,690 62,403,254,000 5,876
04 Aug 2021 0 2,600 2,470 2,590 167,602 42,727,825,000 4,195
05 Aug 2021 0 2,670 2,550 2,610 131,306 34,266,457,000 3,709
06 Aug 2021 0 2,640 2,510 2,570 84,025 21,783,035,000 1,987
09 Aug 2021 0 2,870 2,570 2,790 349,593 96,751,034,000 7,619
10 Aug 2021 0 2,880 2,670 2,770 230,364 64,109,508,000 5,156
12 Aug 2021 0 2,940 2,740 2,800 172,906 49,192,059,000 4,594
13 Aug 2021 0 2,880 2,760 2,840 112,720 31,764,525,000 2,317
16 Aug 2021 0 2,840 2,660 2,670 206,346 56,227,597,000 5,254
18 Aug 2021 0 2,760 2,530 2,700 167,099 44,827,078,000 4,120
19 Aug 2021 0 2,880 2,540 2,590 367,557 98,721,952,000 9,569
20 Aug 2021 0 2,650 2,560 2,590 122,354 31,861,629,000 3,096
23 Aug 2021 0 2,660 2,560 2,600 95,665 24,993,749,000 2,155
24 Aug 2021 0 2,780 2,600 2,740 183,375 50,090,266,000 4,694
25 Aug 2021 0 2,820 2,680 2,700 118,225 32,633,871,000 4,300
26 Aug 2021 0 2,720 2,550 2,580 177,284 46,200,460,000 5,045
27 Aug 2021 0 2,640 2,500 2,620 131,564 34,007,335,000 3,063
30 Aug 2021 0 2,740 2,640 2,710 109,922 29,617,744,000 2,608
31 Aug 2021 0 2,740 2,620 2,640 90,257 24,003,560,000 2,396
01 Sep 2021 0 2,740 2,640 2,640 141,560 38,053,676,000 2,493
02 Sep 2021 0 2,810 2,650 2,780 188,576 51,828,736,000 4,588
03 Sep 2021 0 2,830 2,700 2,730 140,527 38,840,043,000 3,138
06 Sep 2021 0 2,780 2,660 2,680 116,406 31,484,958,000 2,574
07 Sep 2021 0 2,720 2,600 2,620 105,750 27,888,053,000 3,200
08 Sep 2021 0 2,640 2,580 2,620 102,755 26,894,048,000 2,352
09 Sep 2021 0 2,670 2,470 2,600 155,592 40,280,181,000 3,587
10 Sep 2021 0 2,670 2,600 2,660 92,395 24,415,791,000 1,394
13 Sep 2021 0 2,780 2,660 2,740 176,917 48,314,775,000 4,003
14 Sep 2021 0 2,830 2,690 2,780 219,805 60,895,074,000 3,640
15 Sep 2021 0 2,800 2,730 2,780 93,737 25,969,335,000 1,656
16 Sep 2021 0 3,050 2,780 2,980 544,076 160,859,567,000 9,055
17 Sep 2021 0 3,200 2,980 3,200 209,808 65,610,299,000 6,072
20 Sep 2021 0 3,490 3,190 3,410 323,387 109,200,130,000 8,018
21 Sep 2021 0 3,590 3,260 3,470 223,198 77,490,991,000 5,693
22 Sep 2021 0 3,750 3,470 3,620 204,127 73,822,274,000 6,785
23 Sep 2021 0 3,690 3,370 3,400 165,250 57,644,372,000 6,247
24 Sep 2021 0 3,570 3,290 3,330 178,540 61,715,349,000 5,621
27 Sep 2021 0 3,550 3,350 3,510 106,499 36,913,319,000 2,926
28 Sep 2021 0 3,530 3,270 3,310 125,760 42,429,547,000 4,777
29 Sep 2021 0 3,450 3,250 3,370 83,707 28,277,332,000 2,234
30 Sep 2021 0 3,490 3,370 3,430 87,320 29,921,834,000 2,588
01 Oct 2021 0 3,470 3,340 3,440 97,786 33,169,478,000 2,370
04 Oct 2021 0 3,550 3,360 3,360 149,870 51,815,201,000 4,163
05 Oct 2021 0 3,500 3,300 3,420 103,496 35,326,952,000 3,356
06 Oct 2021 0 3,470 3,300 3,340 180,282 60,296,261,000 5,979
07 Oct 2021 0 3,410 3,320 3,380 109,814 36,910,335,000 3,311
08 Oct 2021 0 4,000 3,370 3,890 448,973 168,465,692,000 16,756
11 Oct 2021 0 3,960 3,780 3,810 149,335 57,782,957,000 7,050
12 Oct 2021 0 3,980 3,740 3,970 231,438 89,703,147,000 5,158
13 Oct 2021 0 3,970 3,750 3,780 172,884 65,687,724,000 6,512
14 Oct 2021 0 3,800 3,520 3,520 280,003 100,734,614,000 11,400
15 Oct 2021 0 3,550 3,360 3,390 219,621 74,979,996,000 7,030
18 Oct 2021 0 3,470 3,370 3,400 93,865 32,100,728,000 3,824
19 Oct 2021 0 3,470 3,370 3,380 89,865 30,621,379,000 3,607
21 Oct 2021 0 3,430 3,300 3,330 84,643 28,312,734,000 3,782
22 Oct 2021 0 3,450 3,320 3,370 174,833 59,061,698,000 5,654
25 Oct 2021 0 3,390 3,140 3,190 264,213 84,318,928,000 8,901
26 Oct 2021 0 3,330 3,180 3,280 227,333 74,377,068,000 6,969
27 Oct 2021 0 3,310 3,150 3,150 99,710 31,852,071,000 3,683
28 Oct 2021 0 3,230 3,100 3,150 97,575 30,847,057,000 2,990
29 Oct 2021 0 3,230 3,130 3,180 127,353 40,515,263,000 3,630
01 Nov 2021 0 3,430 3,180 3,370 318,984 107,096,876,000 8,368
02 Nov 2021 0 3,410 3,220 3,250 143,719 47,618,418,000 4,933
03 Nov 2021 0 3,300 3,190 3,230 88,717 28,727,370,000 2,903
04 Nov 2021 0 3,330 3,240 3,300 119,323 39,249,630,000 3,394
05 Nov 2021 0 3,390 3,290 3,320 84,803 28,233,963,000 3,346
08 Nov 2021 0 3,380 3,290 3,320 79,957 26,529,403,000 2,370
09 Nov 2021 0 3,380 3,300 3,360 133,453 44,673,435,000 2,267
10 Nov 2021 0 3,480 3,350 3,480 238,674 81,619,868,000 8,074
11 Nov 2021 0 3,500 3,360 3,390 100,861 34,386,648,000 4,730
12 Nov 2021 0 3,580 3,360 3,540 213,136 74,348,417,000 7,413
15 Nov 2021 0 3,600 3,450 3,490 123,785 43,466,727,000 5,446
16 Nov 2021 0 3,720 3,500 3,680 261,445 95,503,348,000 8,400
17 Nov 2021 0 3,820 3,610 3,670 181,400 67,254,612,000 6,463
18 Nov 2021 0 3,750 3,610 3,630 69,608 25,392,754,000 2,710
19 Nov 2021 0 3,710 3,600 3,600 55,807 20,397,400,000 2,383
22 Nov 2021 0 3,700 3,550 3,590 64,114 23,157,403,000 2,872
23 Nov 2021 0 3,640 3,410 3,520 103,008 36,119,175,000 4,164
24 Nov 2021 0 3,530 3,430 3,450 78,966 27,453,192,000 3,515
25 Nov 2021 0 3,840 3,460 3,780 300,724 112,668,911,000 10,369
26 Nov 2021 0 3,880 3,640 3,690 178,058 66,674,049,000 6,060
29 Nov 2021 0 3,760 3,550 3,590 183,977 67,010,074,000 5,521
30 Nov 2021 0 3,760 3,500 3,700 290,106 106,559,775,000 6,242
01 Dec 2021 0 3,700 3,570 3,700 81,270 29,508,934,000 3,597
02 Dec 2021 0 3,720 3,610 3,620 46,427 17,004,491,000 2,041
03 Dec 2021 0 3,680 3,620 3,640 23,666 8,637,342,000 1,142
06 Dec 2021 0 3,750 3,570 3,590 138,287 50,544,861,000 5,977
07 Dec 2021 0 3,640 3,580 3,630 40,933 14,770,915,000 2,326
08 Dec 2021 0 3,720 3,590 3,660 87,655 32,166,377,000 3,540
10 Dec 2021 0 3,820 3,650 3,660 118,249 44,310,566,000 5,674
13 Dec 2021 0 3,730 3,630 3,630 42,680 15,577,848,000 2,001
14 Dec 2021 0 3,640 3,480 3,520 124,668 44,014,182,000 4,675
15 Dec 2021 0 3,570 3,500 3,530 38,707 13,686,335,000 1,891
16 Dec 2021 0 3,600 3,500 3,500 52,033 18,378,120,000 2,232
17 Dec 2021 0 3,550 3,410 3,530 43,973 15,360,063,000 2,027
20 Dec 2021 0 3,530 3,460 3,470 39,661 13,824,641,000 2,004
21 Dec 2021 0 3,470 3,310 3,320 112,792 37,891,152,000 4,617
22 Dec 2021 0 3,390 3,170 3,210 81,582 26,622,068,000 3,868
27 Dec 2021 0 3,260 3,140 3,200 79,478 25,455,181,000 2,554
28 Dec 2021 0 3,460 3,200 3,400 83,554 27,720,113,000 3,310
29 Dec 2021 0 3,420 3,330 3,330 32,450 10,909,471,000 1,453
03 Jan 2022 0 3,560 3,320 3,530 111,182 38,735,868,000 3,775
04 Jan 2022 0 3,630 3,530 3,600 91,091 32,697,957,000 3,440
05 Jan 2022 0 3,640 3,510 3,530 37,094 13,194,776,000 2,296
06 Jan 2022 0 3,500 3,310 3,460 95,578 32,572,781,000 4,069
07 Jan 2022 0 3,490 3,410 3,460 38,895 13,472,043,000 1,169
10 Jan 2022 0 3,460 3,360 3,370 80,735 27,348,279,000 2,689
20 Jan 2022 0 3,280 3,210 3,220 37,435 12,096,881,000 1,465
21 Jan 2022 0 3,320 3,180 3,260 67,969 22,015,065,000 1,796
24 Jan 2022 0 3,310 3,210 3,250 87,422 28,343,860,000 2,845
25 Jan 2022 0 3,290 3,030 3,030 215,418 65,909,464,000 5,103

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 07 Jul 2021 30 Jul 2021 Active
Right Distribution (453 ASSA : 80 ASSA-R ) 12 Jul 2021 14 Jul 2021 15 Jul 2021 Active
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