Efek Terdaftar

AGRO YASA LESTARI Tbk, PT

Security name
AGRO YASA LESTARI Tbk
Issuer
AGRO YASA LESTARI Tbk, PT
ISIN Code
ID1000154404
Short Code
AYLS
Type
Saham Biasa
Listing Date
12 Februari 2020
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
258,703,200.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
853,423,236 (Total)
As of 27 Mar 2024
100.00% Scripless = 853,423,236.000
Local Percentage
99.84%
Foreign Percentage
0.16%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 78 67 71 141,997 1,030,681,100 1,351
04 Apr 2023 0 79 71 73 154,846 1,154,148,000 2,240
05 Apr 2023 0 76 69 70 89,363 647,721,800 978
06 Apr 2023 0 73 67 70 66,180 466,567,500 849
10 Apr 2023 0 78 69 71 169,785 1,246,499,700 1,502
11 Apr 2023 0 73 69 69 48,215 339,528,500 479
12 Apr 2023 0 73 68 69 47,578 333,273,800 516
13 Apr 2023 0 70 68 68 34,342 235,343,900 275
14 Apr 2023 0 69 65 65 20,165 133,152,400 301
17 Apr 2023 0 70 64 67 25,454 172,787,600 347
18 Apr 2023 0 69 67 68 11,228 76,442,600 174
26 Apr 2023 0 69 67 68 8,417 56,751,800 143
27 Apr 2023 0 73 67 69 55,651 394,149,800 455
28 Apr 2023 0 73 70 72 59,085 424,084,000 485
02 May 2023 0 73 70 71 33,838 241,153,800 345
02 May 2023 0 73 70 71 33,838 241,153,800 345
02 May 2023 0 73 70 71 33,838 241,153,800 345
02 May 2023 0 73 70 71 33,838 241,153,800 345
03 May 2023 0 72 70 70 9,202 65,241,500 185
04 May 2023 0 77 69 69 21,060 148,129,900 168
05 May 2023 0 74 69 71 60,266 431,987,000 460
08 May 2023 0 73 70 72 19,171 136,263,500 169
09 May 2023 0 72 67 70 12,056 85,559,400 159
10 May 2023 0 71 66 70 7,237 50,571,300 137
11 May 2023 0 72 67 72 28,059 196,178,000 279
12 May 2023 0 75 71 71 51,927 376,874,300 451
15 May 2023 0 87 67 83 407,820 3,200,304,100 2,849
16 May 2023 0 102 78 78 581,226 4,859,372,600 4,291
17 May 2023 0 75 73 73 56,205 411,395,600 547
19 May 2023 0 75 68 72 134,013 955,248,000 839
22 May 2023 0 75 71 73 39,953 291,669,400 506
23 May 2023 0 74 71 72 20,914 151,603,900 272
24 May 2023 0 74 71 72 29,848 215,490,600 226
25 May 2023 0 75 71 73 90,547 656,446,400 989
26 May 2023 0 74 72 73 21,905 159,427,700 190
29 May 2023 0 73 71 71 31,864 228,246,100 185
30 May 2023 0 75 70 71 187,999 1,363,411,600 11,011
31 May 2023 0 72 67 67 99,760 680,470,600 565
05 Jun 2023 0 69 63 67 38,011 254,869,600 729
06 Jun 2023 0 72 66 70 104,748 735,433,300 970
07 Jun 2023 0 78 67 68 321,823 2,332,947,100 2,618
08 Jun 2023 0 70 66 68 18,981 129,926,600 315
09 Jun 2023 0 69 65 67 48,305 322,296,000 320
12 Jun 2023 0 68 65 65 51,454 337,362,000 409
13 Jun 2023 0 68 63 67 62,397 408,584,700 844
14 Jun 2023 0 68 60 63 67,235 430,477,700 669
15 Jun 2023 0 66 63 65 23,393 151,108,900 245
16 Jun 2023 0 66 64 66 20,914 136,484,000 192
19 Jun 2023 0 67 64 66 12,613 82,092,300 161
20 Jun 2023 0 66 63 63 26,932 171,945,000 176
21 Jun 2023 0 77 60 73 506,387 3,572,599,500 4,239
22 Jun 2023 0 85 66 69 654,582 4,954,837,000 6,527
23 Jun 2023 0 69 59 64 94,970 625,082,700 712
27 Jun 2023 0 84 64 82 416,533 3,148,421,600 2,274
03 Jul 2023 0 88 71 71 429,211 3,188,426,200 3,902
04 Jul 2023 0 79 68 69 73,524 509,719,900 868
05 Jul 2023 0 74 68 70 66,256 464,676,800 1,040
07 Jul 2023 0 76 67 73 243,709 1,770,513,500 1,719
10 Jul 2023 0 76 70 71 150,086 1,085,494,000 1,308
11 Jul 2023 0 72 70 71 32,604 229,557,900 432
12 Jul 2023 0 73 70 71 45,591 325,093,000 955
13 Jul 2023 0 77 71 76 126,841 941,882,100 1,230
14 Jul 2023 0 81 69 71 258,152 1,897,378,700 2,312
17 Jul 2023 0 73 71 72 36,252 261,154,400 551
18 Jul 2023 0 73 71 72 21,057 151,924,200 432
20 Jul 2023 0 73 71 72 25,208 181,777,700 609
24 Jul 2023 0 72 67 70 46,000 317,703,300 405
25 Jul 2023 0 71 67 71 12,120 85,030,000 192
26 Jul 2023 0 72 69 70 14,219 100,078,400 285
27 Jul 2023 0 72 69 70 27,328 191,481,400 261
31 Jul 2023 0 71 68 69 21,362 148,407,800 210
01 Aug 2023 0 75 68 75 174,016 1,265,493,300 1,816
02 Aug 2023 0 74 69 69 95,879 677,915,300 910
03 Aug 2023 0 72 69 71 23,344 165,339,000 383
04 Aug 2023 0 72 70 70 13,471 94,830,300 269
07 Aug 2023 0 71 70 70 7,782 54,589,000 179
08 Aug 2023 0 71 68 69 14,771 102,025,600 348
09 Aug 2023 0 71 69 70 20,139 141,583,400 358
10 Aug 2023 0 71 68 70 34,202 237,472,200 247
11 Aug 2023 0 70 68 69 14,585 100,259,900 290
14 Aug 2023 0 69 66 67 34,338 231,907,800 228
15 Aug 2023 0 68 66 67 15,411 102,576,600 241
16 Aug 2023 0 68 66 67 24,508 162,490,700 398
18 Aug 2023 0 67 66 67 4,473 29,739,400 85
21 Aug 2023 0 67 65 66 20,336 133,481,700 486
22 Aug 2023 0 66 64 65 19,889 129,188,300 193
23 Aug 2023 0 67 65 65 17,018 111,996,600 241
24 Aug 2023 0 67 61 64 30,967 198,373,100 316
25 Aug 2023 0 65 63 64 13,988 89,559,200 171
28 Aug 2023 0 67 63 66 18,657 121,670,900 315
29 Aug 2023 0 66 64 64 10,853 70,240,100 181
30 Aug 2023 0 66 64 65 6,908 44,731,700 148
31 Aug 2023 0 66 64 65 6,271 40,458,000 163
01 Sep 2023 0 66 63 65 20,559 132,005,500 209
05 Sep 2023 0 65 61 65 26,424 167,809,600 242
06 Sep 2023 0 65 64 65 5,002 32,080,700 84
08 Sep 2023 0 65 63 64 716 4,585,600 60
11 Sep 2023 0 65 63 65 5,195 33,204,600 104
12 Sep 2023 0 65 63 63 6,740 42,887,600 129
13 Sep 2023 0 64 63 64 6,027 38,087,000 85
15 Sep 2023 0 63 60 63 14,678 90,690,200 168
22 Sep 2023 0 64 61 63 13,981 88,040,300 248
09 Oct 2023 0 65 62 63 13,742 86,915,800 277
13 Oct 2023 0 65 62 63 23,520 149,525,800 245
16 Oct 2023 0 64 61 63 14,831 92,044,200 187
17 Oct 2023 0 65 62 62 28,483 180,935,500 229
18 Oct 2023 0 64 62 63 18,176 113,992,500 130
19 Oct 2023 0 63 62 62 5,252 32,621,600 110
20 Oct 2023 0 68 62 64 159,964 1,041,929,100 4,470
23 Oct 2023 0 65 62 63 29,064 184,104,700 293
24 Oct 2023 0 64 63 64 9,129 57,653,800 80
25 Oct 2023 0 64 58 61 27,457 169,252,600 360
26 Oct 2023 0 63 60 62 19,886 121,649,500 316
27 Oct 2023 0 63 60 61 10,368 63,862,800 224
30 Oct 2023 0 63 59 61 10,255 61,872,200 206
31 Oct 2023 0 62 59 60 6,895 41,693,100 159
01 Nov 2023 0 61 58 58 10,557 62,522,600 171
02 Nov 2023 0 60 56 57 16,592 95,650,900 245
03 Nov 2023 0 60 56 58 9,130 53,110,000 125
06 Nov 2023 0 59 54 57 4,683 27,049,200 153
08 Nov 2023 0 63 55 61 25,585 155,803,300 298
09 Nov 2023 0 62 57 60 4,077 24,614,700 133
10 Nov 2023 0 62 56 62 3,403 20,591,600 138
14 Nov 2023 0 61 58 60 3,596 21,380,600 93
15 Nov 2023 0 60 57 60 3,821 22,632,000 76
16 Nov 2023 0 60 58 59 2,775 16,378,200 77
20 Nov 2023 0 60 57 59 5,223 30,679,100 100
21 Nov 2023 0 61 58 59 5,134 30,410,900 205
22 Nov 2023 0 61 58 59 9,744 56,823,800 195
23 Nov 2023 0 60 56 59 4,118 24,096,100 65
24 Nov 2023 0 59 56 59 3,634 21,160,300 68
27 Nov 2023 0 59 56 59 1,451 8,449,500 56
28 Nov 2023 0 59 56 59 4,107 23,824,700 74
29 Nov 2023 0 59 57 58 6,672 38,513,800 75
30 Nov 2023 0 59 56 58 2,808 16,320,500 64
01 Dec 2023 0 59 55 59 519 3,045,200 40
04 Dec 2023 0 59 57 57 3,911 22,608,500 80
05 Dec 2023 0 58 57 57 3,890 22,183,600 89
06 Dec 2023 0 59 56 57 11,906 68,133,200 148
07 Dec 2023 0 57 53 54 20,506 111,502,500 237
08 Dec 2023 0 55 54 54 7,030 38,053,400 97
12 Dec 2023 0 55 50 51 28,754 145,646,300 285
13 Dec 2023 0 51 50 51 21,693 108,484,500 109
14 Dec 2023 0 51 50 51 17,321 86,738,400 87
15 Dec 2023 0 51 50 50 11,102 55,531,700 64
18 Dec 2023 0 51 50 51 9,743 48,985,500 95
20 Dec 2023 0 68 50 54 49,472 262,977,900 7,255
21 Dec 2023 0 72 50 52 56,228 293,821,400 1,860
22 Dec 2023 0 52 50 52 7,976 40,717,500 74
27 Dec 2023 0 52 50 52 5,845 29,840,800 109
28 Dec 2023 0 52 50 51 7,834 39,696,400 104
29 Dec 2023 0 57 50 51 124,601 660,790,200 824
02 Jan 2024 0 56 50 51 144,811 769,803,500 2,984
04 Jan 2024 0 53 51 51 13,824 71,307,800 106
05 Jan 2024 0 52 50 51 15,106 77,262,400 141
08 Jan 2024 0 52 50 52 11,825 59,920,000 145
09 Jan 2024 0 52 50 50 27,858 139,515,600 172
10 Jan 2024 0 51 50 51 13,628 68,262,600 93
11 Jan 2024 0 51 50 51 9,407 47,055,000 139
12 Jan 2024 0 51 50 50 7,700 38,503,900 103
15 Jan 2024 0 51 50 50 1,340 6,730,100 47
16 Jan 2024 0 51 50 50 1,337 6,685,100 37
22 Jan 2024 0 51 50 50 275 1,375,100 15
25 Jan 2024 0 50 50 50 15 75,000 3
26 Jan 2024 0 50 50 50 342 1,710,000 8
29 Jan 2024 0 50 50 50 48 240,000 13
23 Feb 2024 0 53 50 50 47,570 241,977,500 1,777
27 Feb 2024 0 50 50 50 314 1,570,000 12
04 Mar 2024 0 50 50 50 22 110,000 6
08 Mar 2024 0 50 50 50 110 550,000 5
14 Mar 2024 0 50 50 50 116 580,000 41
19 Mar 2024 0 50 50 50 63 315,000 41

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 06 Jul 2022 29 Jul 2022 Active
Voluntary Conversion (1 AYLS : 50.74 IDR) - 08 Jun 2021 Active
Proxy Voting   - 24 Mar 2021 16 Apr 2021 Active
Proxy Voting   - 27 Nov 2020 22 Dec 2020 Active