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
3,691,137,517 (Total)
As of 17 Apr 2024
100.00% Scripless = 3,691,137,517.000
Local Percentage
90.99%
Foreign Percentage
9.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Apr 2023 0 880 830 875 81,782 7,032,637,500 3,325
27 Apr 2023 0 895 860 870 96,782 8,477,625,500 1,802
28 Apr 2023 0 915 870 905 226,229 20,272,579,000 2,807
02 May 2023 0 920 885 905 121,684 10,946,413,000 1,825
02 May 2023 0 920 885 905 121,684 10,946,413,000 1,825
02 May 2023 0 920 885 905 121,684 10,946,413,000 1,825
02 May 2023 0 920 885 905 121,684 10,946,413,000 1,825
03 May 2023 0 930 890 930 108,248 9,910,530,000 1,858
04 May 2023 0 1,015 930 985 354,013 34,373,525,000 4,862
05 May 2023 0 995 965 980 89,618 8,784,101,500 1,665
08 May 2023 0 1,010 950 995 150,174 14,824,814,000 2,322
09 May 2023 0 1,055 980 1,045 272,127 27,970,959,000 3,815
11 May 2023 0 1,125 1,055 1,120 288,294 31,861,443,000 4,645
12 May 2023 0 1,170 1,105 1,155 271,860 31,034,935,000 4,970
16 May 2023 0 1,280 1,120 1,145 767,635 91,999,458,000 13,394
17 May 2023 0 1,200 1,075 1,150 202,821 23,388,946,000 6,295
19 May 2023 0 1,165 1,110 1,150 129,171 14,736,968,000 4,331
22 May 2023 0 1,165 1,130 1,140 51,536 5,903,078,500 1,357
23 May 2023 0 1,200 1,140 1,175 172,539 20,360,225,000 2,875
24 May 2023 0 1,185 1,140 1,145 89,251 10,303,361,500 1,982
25 May 2023 0 1,150 1,100 1,120 108,843 12,214,402,500 2,593
26 May 2023 0 1,140 1,065 1,130 200,916 22,110,774,500 3,693
31 May 2023 0 1,160 1,095 1,105 168,491 18,801,423,500 2,455
05 Jun 2023 0 1,160 1,095 1,160 94,655 10,833,987,000 2,059
06 Jun 2023 0 1,345 1,155 1,300 892,694 113,349,934,500 11,695
07 Jun 2023 0 1,315 1,255 1,280 285,737 36,342,547,000 5,011
08 Jun 2023 0 1,340 1,265 1,280 272,494 35,526,423,500 4,868
09 Jun 2023 0 1,295 1,235 1,255 152,238 19,108,068,500 3,007
13 Jun 2023 0 1,420 1,320 1,340 300,160 41,064,811,500 5,548
14 Jun 2023 0 1,365 1,295 1,340 187,471 24,860,990,500 3,078
16 Jun 2023 0 1,355 1,300 1,320 104,065 13,834,460,000 1,952
19 Jun 2023 0 1,380 1,310 1,345 138,017 18,715,236,000 2,922
20 Jun 2023 0 1,365 1,260 1,295 117,368 15,388,535,500 2,590
21 Jun 2023 0 1,320 1,280 1,295 49,546 6,450,033,500 1,453
22 Jun 2023 0 1,320 1,285 1,300 48,298 6,307,637,500 1,688
23 Jun 2023 0 1,360 1,300 1,320 121,651 16,268,090,500 2,544
26 Jun 2023 0 1,345 1,265 1,280 175,380 22,525,365,500 2,836
27 Jun 2023 0 1,300 1,270 1,275 41,022 5,250,379,500 1,044
03 Jul 2023 0 1,320 1,210 1,285 129,842 16,590,314,000 3,060
05 Jul 2023 0 1,315 1,240 1,280 238,244 30,580,922,500 3,865
06 Jul 2023 0 1,305 1,250 1,275 259,922 33,179,737,500 3,863
07 Jul 2023 0 1,280 1,255 1,255 58,890 7,433,953,500 1,070
10 Jul 2023 0 1,275 1,245 1,250 45,867 5,755,079,500 1,191
11 Jul 2023 0 1,305 1,240 1,285 160,845 20,603,618,500 2,830
12 Jul 2023 0 1,340 1,290 1,295 301,423 39,551,599,500 3,929
13 Jul 2023 0 1,310 1,255 1,260 112,056 14,286,905,000 2,881
14 Jul 2023 0 1,275 1,255 1,260 27,784 3,509,611,500 800
18 Jul 2023 0 1,255 1,165 1,170 444,106 52,716,964,000 5,758
20 Jul 2023 0 1,220 1,170 1,190 142,969 17,054,868,000 2,498
21 Jul 2023 0 1,225 1,190 1,225 80,459 9,739,747,500 1,187
24 Jul 2023 0 1,255 1,215 1,225 123,188 15,224,580,000 1,905
25 Jul 2023 0 1,245 1,205 1,230 47,394 5,777,512,500 1,337
26 Jul 2023 0 1,335 1,215 1,310 420,007 54,308,332,500 7,130
27 Jul 2023 0 1,380 1,270 1,295 321,836 42,728,605,500 6,696
28 Jul 2023 0 1,335 1,275 1,310 73,098 9,507,824,500 1,780
31 Jul 2023 0 1,335 1,280 1,285 72,088 9,375,331,000 2,134
01 Aug 2023 0 1,295 1,140 1,165 614,085 72,829,394,500 8,249
03 Aug 2023 0 1,190 1,130 1,140 100,204 11,589,233,000 2,129
04 Aug 2023 0 1,155 1,110 1,125 64,418 7,265,737,000 1,636
07 Aug 2023 0 1,145 1,110 1,130 42,446 4,778,371,500 1,063
08 Aug 2023 0 1,165 1,130 1,145 62,985 7,229,574,000 1,417
09 Aug 2023 0 1,160 1,120 1,120 54,507 6,183,762,000 1,460
10 Aug 2023 0 1,150 1,115 1,125 53,830 6,047,349,500 1,011
11 Aug 2023 0 1,135 1,110 1,110 25,617 2,865,759,500 781
14 Aug 2023 0 1,120 1,035 1,050 132,495 14,025,337,000 2,676
16 Aug 2023 0 1,125 1,075 1,090 60,967 6,711,447,500 1,141
18 Aug 2023 0 1,095 1,055 1,065 30,732 3,287,363,500 885
21 Aug 2023 0 1,075 1,050 1,060 33,129 3,519,028,500 700
22 Aug 2023 0 1,060 1,010 1,020 127,139 13,043,784,000 2,241
23 Aug 2023 0 1,040 1,010 1,025 50,413 5,170,876,000 1,005
24 Aug 2023 0 1,035 1,005 1,015 26,789 2,722,133,500 823
25 Aug 2023 0 1,015 970 1,000 102,940 10,192,432,500 2,302
28 Aug 2023 0 1,055 1,000 1,010 142,315 14,670,906,000 2,484
29 Aug 2023 0 1,050 1,000 1,005 96,297 9,811,406,500 1,502
30 Aug 2023 0 1,020 980 1,000 80,974 8,070,525,500 2,181
31 Aug 2023 0 1,005 970 985 62,433 6,146,311,000 1,405
01 Sep 2023 0 1,015 985 990 46,462 4,645,447,500 1,069
04 Sep 2023 0 1,010 990 1,000 29,801 2,976,734,000 883
05 Sep 2023 0 1,055 1,000 1,030 157,330 16,198,470,000 2,549
06 Sep 2023 0 1,125 1,030 1,115 344,746 37,499,074,000 5,603
07 Sep 2023 0 1,130 1,090 1,095 164,818 18,208,118,000 2,326
08 Sep 2023 0 1,120 1,065 1,110 100,739 10,986,207,000 1,578
11 Sep 2023 0 1,150 1,110 1,130 89,639 10,106,430,500 1,645
12 Sep 2023 0 1,140 1,000 1,015 400,246 41,702,915,000 9,911
13 Sep 2023 0 1,030 970 1,010 132,233 13,392,757,000 3,280
14 Sep 2023 0 1,045 975 985 236,765 23,579,465,000 6,817
15 Sep 2023 0 1,010 980 985 127,762 12,675,544,000 2,024
18 Sep 2023 0 995 945 985 86,236 8,468,984,500 2,179
19 Sep 2023 0 995 960 975 46,524 4,542,025,500 979
20 Sep 2023 0 1,040 975 1,005 278,367 28,164,538,500 6,976
21 Sep 2023 0 1,020 990 1,000 108,417 10,857,299,000 1,201
22 Sep 2023 0 1,010 985 995 103,812 10,364,336,500 3,161
26 Sep 2023 0 1,020 985 990 83,053 8,283,515,500 1,223
27 Sep 2023 0 1,010 985 995 53,768 5,363,491,500 744
29 Sep 2023 0 1,005 990 995 20,565 2,047,725,500 427
02 Oct 2023 0 1,035 995 1,015 70,330 7,152,746,500 1,735
03 Oct 2023 0 1,025 995 1,010 38,389 3,859,003,500 1,143
04 Oct 2023 0 1,010 905 915 267,350 24,729,782,000 3,480
05 Oct 2023 0 930 845 845 183,112 15,963,933,000 4,276
06 Oct 2023 0 915 845 890 159,091 14,093,630,000 2,543
09 Oct 2023 0 910 875 890 60,719 5,409,856,500 2,065
10 Oct 2023 0 910 885 890 39,803 3,557,154,000 885
11 Oct 2023 0 910 875 875 29,311 2,608,485,000 761
16 Oct 2023 0 875 825 850 66,014 5,574,045,000 1,870
17 Oct 2023 0 905 845 860 56,770 4,945,993,000 1,271
18 Oct 2023 0 885 850 865 49,866 4,315,389,000 1,346
19 Oct 2023 0 875 775 780 163,339 13,217,661,000 3,562
20 Oct 2023 0 825 775 805 135,664 10,995,652,500 2,465
23 Oct 2023 0 825 780 815 64,343 5,196,401,000 1,243
24 Oct 2023 0 830 805 825 14,883 1,220,904,500 441
25 Oct 2023 0 910 825 855 203,365 17,810,330,000 3,565
26 Oct 2023 0 890 845 845 96,737 8,325,091,500 1,972
27 Oct 2023 0 865 815 835 42,712 3,558,210,500 1,047
30 Oct 2023 0 845 760 785 124,923 9,837,232,000 2,758
31 Oct 2023 0 815 765 810 54,191 4,295,800,500 1,027
01 Nov 2023 0 815 770 775 26,095 2,050,931,500 749
02 Nov 2023 0 805 775 790 26,462 2,097,008,000 549
03 Nov 2023 0 835 800 810 56,227 4,567,802,000 926
06 Nov 2023 0 880 815 880 103,849 8,939,353,000 1,617
07 Nov 2023 0 890 830 860 99,373 8,561,490,000 1,897
08 Nov 2023 0 870 840 850 30,006 2,563,123,500 497
09 Nov 2023 0 860 835 845 26,524 2,249,999,500 558
10 Nov 2023 0 865 805 815 65,352 5,398,787,500 1,231
13 Nov 2023 0 820 795 820 17,664 1,432,994,000 482
14 Nov 2023 0 830 805 805 26,703 2,175,936,500 798
15 Nov 2023 0 835 810 835 57,472 4,734,857,500 2,154
16 Nov 2023 0 885 835 840 174,969 15,060,878,500 3,147
17 Nov 2023 0 850 830 840 32,650 2,741,553,500 660
20 Nov 2023 0 870 835 870 53,846 4,621,144,500 1,105
21 Nov 2023 0 890 860 865 67,786 5,910,456,000 1,131
22 Nov 2023 0 870 825 835 50,222 4,222,146,000 981
23 Nov 2023 0 935 835 915 469,177 42,459,898,500 5,093
24 Nov 2023 0 935 890 925 263,366 24,082,703,500 2,868
27 Nov 2023 0 975 900 900 392,676 36,978,058,500 4,620
28 Nov 2023 0 920 875 895 155,944 14,028,951,000 2,148
29 Nov 2023 0 975 895 965 279,075 26,362,301,500 4,007
30 Nov 2023 0 980 950 955 135,204 13,012,495,000 2,328
01 Dec 2023 0 970 935 950 62,872 5,983,030,000 1,090
04 Dec 2023 0 1,000 950 965 171,520 16,826,721,500 2,885
05 Dec 2023 0 975 920 945 81,804 7,696,102,500 1,706
06 Dec 2023 0 960 910 910 72,462 6,689,364,500 1,509
07 Dec 2023 0 930 875 880 120,072 10,736,640,000 2,003
12 Dec 2023 0 820 725 780 392,224 30,162,937,500 6,032
14 Dec 2023 0 785 755 775 78,298 6,067,884,000 1,875
15 Dec 2023 0 800 765 765 89,928 7,043,912,000 1,211
18 Dec 2023 0 775 740 750 73,910 5,558,273,500 1,817
19 Dec 2023 0 775 740 775 33,155 2,546,302,500 1,012
20 Dec 2023 0 810 770 790 112,389 8,895,380,500 1,698
21 Dec 2023 0 810 775 785 93,023 7,367,303,500 1,610
22 Dec 2023 0 790 760 760 61,859 4,753,109,500 1,077
27 Dec 2023 0 795 760 785 44,628 3,492,115,000 742
28 Dec 2023 0 800 775 800 54,737 4,331,863,500 919
29 Dec 2023 0 815 790 790 57,479 4,599,360,000 1,032
02 Jan 2024 0 835 790 830 123,010 10,094,683,500 1,917
03 Jan 2024 0 870 820 870 169,293 14,436,027,500 4,198
04 Jan 2024 0 915 850 900 241,525 21,421,387,500 3,230
05 Jan 2024 0 900 855 855 137,302 11,978,400,000 1,976
08 Jan 2024 0 900 855 870 78,743 6,923,837,000 1,747
09 Jan 2024 0 905 845 880 217,023 18,994,864,000 2,609
10 Jan 2024 0 895 850 875 61,615 5,399,142,500 1,207
11 Jan 2024 0 885 855 860 52,569 4,541,618,500 1,052
12 Jan 2024 0 870 815 820 102,064 8,528,613,500 2,238
15 Jan 2024 0 840 820 820 56,382 4,660,375,000 1,095
16 Jan 2024 0 835 805 815 40,422 3,299,017,500 1,137
17 Jan 2024 0 820 785 795 68,655 5,477,619,500 1,422
18 Jan 2024 0 825 790 805 96,411 7,793,952,500 1,534
19 Jan 2024 0 810 780 790 105,346 8,322,426,500 1,574
22 Jan 2024 0 800 785 790 26,851 2,130,769,000 705
23 Jan 2024 0 800 780 780 37,652 2,964,267,500 809
24 Jan 2024 0 790 760 765 50,460 3,883,179,500 1,439
25 Jan 2024 0 785 760 775 51,017 3,966,883,500 740
29 Jan 2024 0 750 720 730 51,957 3,806,227,500 1,151
06 Feb 2024 0 740 715 715 50,686 3,650,772,000 861
07 Feb 2024 0 725 710 715 17,310 1,237,896,000 499
13 Feb 2024 0 705 685 685 104,800 7,224,769,500 1,495
19 Feb 2024 0 705 685 695 42,725 2,956,188,000 999
20 Feb 2024 0 705 690 695 41,071 2,858,864,500 832
21 Feb 2024 0 710 695 705 40,882 2,875,980,500 769
22 Feb 2024 0 760 705 750 336,252 25,050,659,000 4,110
23 Feb 2024 0 765 735 735 67,666 5,035,496,500 1,412
26 Feb 2024 0 740 725 725 40,142 2,930,030,000 1,045
27 Feb 2024 0 740 710 740 108,236 7,860,722,000 2,093
28 Feb 2024 0 760 730 730 113,203 8,426,642,000 2,457
29 Feb 2024 0 750 725 735 40,213 2,962,509,500 755
01 Mar 2024 0 745 725 725 37,812 2,770,079,500 714
04 Mar 2024 0 735 720 725 36,956 2,683,847,000 1,040
05 Mar 2024 0 730 720 720 31,750 2,291,731,000 615
06 Mar 2024 0 770 720 765 210,974 15,922,516,000 3,097
07 Mar 2024 0 815 750 790 336,933 26,593,049,500 5,257
08 Mar 2024 0 820 780 805 195,804 15,728,358,500 2,420
13 Mar 2024 0 820 795 800 126,812 10,196,916,500 1,630
14 Mar 2024 0 805 780 780 54,093 4,266,658,500 1,451
15 Mar 2024 0 835 780 825 306,278 25,107,023,000 4,227
18 Mar 2024 0 855 810 810 295,124 24,491,784,500 4,310
19 Mar 2024 0 840 805 830 76,797 6,310,208,500 1,506
20 Mar 2024 0 835 805 810 55,278 4,514,602,000 1,214
21 Mar 2024 0 830 755 815 352,721 28,052,544,500 4,266
22 Mar 2024 0 840 805 835 97,314 8,029,607,500 1,633
25 Mar 2024 0 875 830 835 190,856 16,305,571,500 4,095
26 Mar 2024 0 845 810 830 103,295 8,507,431,500 1,990
27 Mar 2024 0 830 785 790 120,433 9,639,051,000 2,800
28 Mar 2024 0 800 770 775 95,581 7,446,471,500 1,706
01 Apr 2024 0 790 760 770 77,551 6,009,605,500 1,303
02 Apr 2024 0 790 770 785 45,801 3,576,790,000 969
03 Apr 2024 0 795 775 775 35,429 2,769,919,500 865
04 Apr 2024 0 835 770 825 252,145 20,305,700,500 3,260
05 Apr 2024 0 840 810 810 58,799 4,818,283,500 1,381
16 Apr 2024 0 820 765 810 107,974 8,538,106,500 2,004
17 Apr 2024 0 815 770 775 68,831 5,417,472,000 1,396

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 28 Jun 2022 21 Jul 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online