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
CONSTRUCTION
Number of Securities
853,423,236 (Total)
As of 21 Jan 2022
100.00% Scripless = 853,423,236.000
Local Percentage
99.77%
Foreign Percentage
0.23%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 0 0 0 0 0 0
28 Jan 2021 0 50 50 50 28 140,000 5
09 Feb 2021 0 50 50 50 21 105,000 3
19 Feb 2021 0 50 50 50 2,075 10,375,000 13
22 Feb 2021 0 50 50 50 5 25,000 4
24 Feb 2021 0 56 50 50 75,958 397,113,100 325
25 Feb 2021 0 52 50 51 34,731 175,733,400 229
02 Mar 2021 0 51 50 50 11,694 58,496,600 74
03 Mar 2021 0 67 50 51 903,613 5,110,788,600 3,586
04 Mar 2021 0 54 50 51 135,513 692,837,700 495
05 Mar 2021 0 54 51 51 73,655 383,652,400 330
08 Mar 2021 0 55 51 51 89,907 475,667,500 528
09 Mar 2021 0 52 50 50 21,486 108,480,600 167
10 Mar 2021 0 51 50 50 36,407 182,116,900 98
12 Mar 2021 0 51 50 51 22,067 111,489,200 90
15 Mar 2021 0 51 50 50 52,088 260,450,100 123
16 Mar 2021 0 50 50 50 10,319 51,595,000 28
17 Mar 2021 0 51 50 50 145,619 728,100,700 120
18 Mar 2021 0 59 51 52 325,240 1,745,360,500 2,020
19 Mar 2021 0 56 51 51 97,540 515,961,200 665
22 Mar 2021 0 55 52 53 113,100 603,438,600 662
23 Mar 2021 0 54 51 52 42,246 217,546,600 395
24 Mar 2021 0 53 51 51 22,290 114,737,700 170
25 Mar 2021 0 56 50 50 194,365 1,016,664,900 746
26 Mar 2021 0 52 50 51 61,897 313,617,100 264
29 Mar 2021 0 52 50 50 46,234 231,239,100 231
30 Mar 2021 0 51 50 50 10,725 53,635,600 90
31 Mar 2021 0 51 50 50 10,694 53,470,600 70
05 Apr 2021 0 51 50 50 26,577 132,897,800 87
06 Apr 2021 0 52 50 51 19,317 98,192,600 188
07 Apr 2021 0 52 50 50 5,380 27,233,600 60
08 Apr 2021 0 51 50 50 6,467 32,335,300 54
09 Apr 2021 0 51 50 50 5,195 26,234,700 91
13 Apr 2021 0 51 50 50 2,923 14,615,900 68
14 Apr 2021 0 51 50 50 59,514 297,775,900 112
15 Apr 2021 0 67 51 67 689,856 4,351,425,300 4,041
16 Apr 2021 0 90 69 90 1,226,017 10,305,808,500 7,439
19 Apr 2021 0 117 94 108 1,144,819 12,459,568,800 9,050
20 Apr 2021 0 119 101 101 377,759 4,107,629,200 3,281
21 Apr 2021 0 94 94 94 7,659 71,994,600 202
22 Apr 2021 0 105 88 88 576,099 5,438,538,800 4,567
23 Apr 2021 0 95 82 83 223,116 1,932,874,200 2,056
26 Apr 2021 0 87 78 78 218,351 1,763,622,800 1,463
27 Apr 2021 0 84 73 74 197,356 1,553,523,300 1,766
28 Apr 2021 0 76 69 71 109,733 768,106,500 845
29 Apr 2021 0 95 75 95 752,951 6,590,527,400 5,244
30 Apr 2021 0 112 90 95 931,663 9,426,945,800 6,978
03 May 2021 0 97 89 90 148,293 1,344,986,000 1,410
04 May 2021 0 95 86 88 174,507 1,587,540,400 1,757
05 May 2021 0 90 84 86 59,744 513,416,200 686
06 May 2021 0 87 82 83 56,988 477,168,500 626
07 May 2021 0 105 83 93 785,014 7,643,051,700 7,012
10 May 2021 0 96 88 90 141,904 1,296,447,100 1,608
11 May 2021 0 93 86 88 57,854 514,037,600 736
17 May 2021 0 93 87 90 62,971 568,301,000 959
18 May 2021 0 108 92 92 670,659 6,664,290,700 6,178
19 May 2021 0 94 88 90 95,097 854,732,100 2,259
20 May 2021 0 117 88 99 1,387,586 14,558,523,200 8,691
21 May 2021 0 109 94 96 792,901 8,036,822,700 5,755
24 May 2021 0 103 95 98 218,995 2,159,056,600 2,265
25 May 2021 0 112 98 105 1,033,717 10,947,985,900 9,190
27 May 2021 0 112 102 105 432,793 4,585,533,200 4,192
28 May 2021 0 111 102 104 305,620 3,243,536,200 6,904
31 May 2021 0 106 98 100 275,858 2,775,417,300 9,782
02 Jun 2021 0 103 96 99 140,667 1,402,257,500 4,717
03 Jun 2021 0 102 98 99 58,894 583,094,300 756
04 Jun 2021 0 105 99 101 448,922 4,594,626,900 4,465
07 Jun 2021 0 103 99 99 153,145 1,537,998,200 1,232
08 Jun 2021 0 102 94 96 146,852 1,443,374,500 1,235
09 Jun 2021 0 97 90 90 189,963 1,737,495,200 1,807
10 Jun 2021 0 99 86 91 527,272 4,932,720,700 3,849
11 Jun 2021 0 92 88 89 85,712 764,231,700 924
14 Jun 2021 0 90 86 87 60,503 527,647,100 726
15 Jun 2021 0 92 86 87 117,417 1,045,306,700 1,330
16 Jun 2021 0 89 86 86 47,796 414,060,000 562
17 Jun 2021 0 87 84 84 39,007 330,451,500 481
18 Jun 2021 0 87 81 81 56,127 466,579,700 733
21 Jun 2021 0 82 76 77 86,426 663,204,400 710
22 Jun 2021 0 87 75 80 248,788 2,077,255,300 2,132
23 Jun 2021 0 84 80 82 67,228 547,841,500 861
24 Jun 2021 0 83 80 80 22,069 178,654,800 367
25 Jun 2021 0 81 77 77 35,649 277,741,500 414
28 Jun 2021 0 82 75 76 66,484 516,962,700 669
29 Jun 2021 0 75 72 73 33,090 243,391,900 384
30 Jun 2021 0 78 70 72 90,175 667,333,800 515
01 Jul 2021 0 74 67 69 74,067 515,800,300 553
02 Jul 2021 0 70 67 68 27,278 186,015,900 417
05 Jul 2021 0 70 66 67 26,696 181,303,100 396
06 Jul 2021 0 68 63 66 64,071 410,291,400 562
07 Jul 2021 0 77 64 70 164,902 1,180,621,200 1,633
08 Jul 2021 0 75 66 70 64,737 461,880,400 703
09 Jul 2021 0 72 67 71 40,002 275,434,800 461
12 Jul 2021 0 71 68 69 18,612 128,476,300 288
13 Jul 2021 0 70 65 67 18,703 127,026,700 234
14 Jul 2021 0 68 66 67 26,496 176,969,600 176
15 Jul 2021 0 72 67 70 36,193 250,771,000 505
16 Jul 2021 0 71 66 69 13,723 94,454,600 185
19 Jul 2021 0 69 65 68 18,387 124,052,100 188
21 Jul 2021 0 69 66 67 18,779 125,638,900 246
22 Jul 2021 0 69 66 69 11,928 81,633,900 180
23 Jul 2021 0 80 69 72 429,794 3,229,161,600 4,523
26 Jul 2021 0 75 70 70 49,740 354,334,500 523
27 Jul 2021 0 71 68 69 27,394 189,693,100 311
28 Jul 2021 0 74 67 69 39,923 277,029,100 385
29 Jul 2021 0 71 67 69 10,711 73,898,000 157
30 Jul 2021 0 70 68 68 12,357 84,252,500 174
02 Aug 2021 0 69 66 68 13,367 89,648,700 227
03 Aug 2021 0 69 67 69 19,796 135,248,100 221
04 Aug 2021 0 70 67 68 17,819 120,691,500 196
05 Aug 2021 0 69 67 68 26,114 176,200,100 187
06 Aug 2021 0 69 67 67 18,677 125,851,900 136
09 Aug 2021 0 67 64 65 37,564 245,751,600 302
10 Aug 2021 0 78 65 66 345,511 2,437,251,100 3,005
12 Aug 2021 0 68 63 64 34,084 219,757,800 437
13 Aug 2021 0 66 61 63 28,366 179,204,800 272
16 Aug 2021 0 67 62 64 39,588 255,236,800 523
18 Aug 2021 0 75 62 63 267,222 1,827,488,000 2,374
19 Aug 2021 0 65 60 62 50,032 311,565,000 454
20 Aug 2021 0 67 60 63 93,954 599,527,400 1,256
23 Aug 2021 0 65 62 63 47,158 300,808,400 342
24 Aug 2021 0 84 62 67 1,249,648 9,410,789,800 6,928
25 Aug 2021 0 76 65 70 484,296 3,366,295,700 3,307
26 Aug 2021 0 86 68 76 1,139,087 8,952,400,900 5,908
27 Aug 2021 0 82 72 72 366,066 2,831,683,400 3,247
30 Aug 2021 0 75 70 71 78,075 557,752,700 972
31 Aug 2021 0 78 69 72 303,960 2,244,073,500 2,023
01 Sep 2021 0 79 70 78 294,263 2,225,956,800 1,817
02 Sep 2021 0 105 79 105 4,485,631 43,960,444,600 26,964
03 Sep 2021 0 137 98 102 4,010,196 49,484,449,100 29,780
06 Sep 2021 0 136 95 130 5,120,645 63,652,624,400 34,284
07 Sep 2021 0 154 130 140 2,822,556 40,812,399,500 24,871
08 Sep 2021 0 149 131 131 834,208 11,727,890,200 8,252
09 Sep 2021 0 144 122 125 835,805 11,141,349,300 8,166
10 Sep 2021 0 137 120 125 795,130 10,356,093,200 7,529
13 Sep 2021 0 146 125 138 1,950,275 27,286,224,500 17,161
14 Sep 2021 0 141 129 135 419,840 5,684,777,300 5,228
15 Sep 2021 0 142 129 133 846,369 11,560,443,300 7,024
16 Sep 2021 0 140 131 134 442,115 5,999,690,500 4,887
17 Sep 2021 0 180 132 159 5,277,999 85,507,115,800 36,970
20 Sep 2021 0 210 159 210 6,680,701 126,011,469,000 48,312
21 Sep 2021 0 248 196 220 3,915,629 88,658,275,800 38,332
23 Sep 2021 0 258 206 230 3,330,791 78,557,246,600 30,057
24 Sep 2021 0 242 214 216 484,779 10,960,756,800 6,038
27 Sep 2021 0 246 202 238 2,646,243 60,750,462,400 25,577
12 Oct 2021 0 222 222 222 15,502 344,144,400 301
13 Oct 2021 0 210 208 208 7,411 154,158,800 232
14 Oct 2021 0 196 194 194 45,768 887,940,000 444
15 Oct 2021 0 204 181 181 1,275,845 24,315,426,600 11,317
18 Oct 2021 0 183 169 169 297,025 5,106,188,700 2,847
19 Oct 2021 0 177 159 166 758,479 12,678,027,700 7,560
21 Oct 2021 0 176 160 160 420,475 7,115,664,400 4,813
22 Oct 2021 0 166 154 159 194,487 3,133,215,900 2,656
25 Oct 2021 0 164 153 160 149,513 2,373,958,700 2,951
26 Oct 2021 0 170 158 161 465,273 7,624,367,300 4,779
27 Oct 2021 0 166 152 156 153,716 2,472,265,500 2,135
28 Oct 2021 0 160 148 151 108,985 1,670,362,400 1,400
29 Oct 2021 0 160 151 159 272,648 4,288,804,900 3,128
01 Nov 2021 0 163 152 153 151,951 2,390,044,900 2,029
02 Nov 2021 0 158 150 150 125,628 1,928,768,100 1,480
03 Nov 2021 0 152 141 145 128,335 1,883,076,100 1,411
04 Nov 2021 0 148 143 143 62,290 901,206,800 946
05 Nov 2021 0 153 142 144 336,699 4,974,689,600 3,009
08 Nov 2021 0 146 141 142 52,219 743,379,900 860
09 Nov 2021 0 148 140 146 146,671 2,121,693,200 1,481
10 Nov 2021 0 160 144 160 695,110 10,687,076,400 4,477
11 Nov 2021 0 216 167 216 675,489 14,061,079,600 4,532
12 Nov 2021 0 270 232 270 438,224 11,474,807,600 3,110
15 Nov 2021 0 336 252 252 1,641,403 45,692,220,800 16,904
16 Nov 2021 0 254 236 236 829,404 19,846,621,000 7,745
17 Nov 2021 0 260 220 220 1,575,886 37,773,373,600 17,209
18 Nov 2021 0 236 220 230 419,969 9,611,623,000 5,643
19 Nov 2021 0 240 220 220 470,138 10,819,238,800 6,720
22 Nov 2021 0 266 208 228 3,886,989 94,790,847,400 36,307
23 Nov 2021 0 238 216 228 389,256 8,862,739,400 5,727
24 Nov 2021 0 240 214 228 564,871 12,965,635,600 7,011
25 Nov 2021 0 230 222 222 157,316 3,543,544,800 2,425
26 Nov 2021 0 234 210 216 132,442 2,912,641,200 2,246
29 Nov 2021 0 220 202 202 139,203 2,852,692,600 2,147
30 Nov 2021 0 228 190 196 424,234 9,054,424,400 6,080
01 Dec 2021 0 262 195 212 4,072,526 95,688,515,300 36,445
02 Dec 2021 0 230 200 214 383,270 8,187,919,200 4,013
03 Dec 2021 0 252 218 218 1,438,618 34,338,345,800 19,384
06 Dec 2021 0 232 208 220 261,100 5,716,254,400 3,611
07 Dec 2021 0 232 210 214 390,149 8,537,551,000 4,632
08 Dec 2021 0 254 210 224 2,338,370 55,217,331,400 28,163
09 Dec 2021 0 238 218 224 359,687 8,148,170,200 4,780
13 Dec 2021 0 298 252 270 4,959,966 136,536,413,000 51,457
15 Dec 2021 0 406 314 314 4,762,446 163,327,445,200 54,730
16 Dec 2021 0 334 302 308 712,368 22,715,018,600 11,578
17 Dec 2021 0 322 300 300 294,000 9,139,743,800 5,573
20 Dec 2021 0 326 294 312 478,932 15,070,401,400 8,559
21 Dec 2021 0 320 306 312 277,801 8,684,958,600 4,850
22 Dec 2021 0 338 308 322 839,197 27,282,705,400 11,135
23 Dec 2021 0 334 312 316 394,798 12,753,762,400 6,445
24 Dec 2021 0 324 294 300 217,007 6,740,089,600 3,802
27 Dec 2021 0 374 300 334 5,339,279 188,523,590,000 62,393
28 Dec 2021 0 346 316 322 919,368 30,478,501,600 14,533
29 Dec 2021 0 402 320 402 4,573,908 169,039,768,400 45,987
30 Dec 2021 0 394 374 374 1,071,014 40,646,344,600 12,589
03 Jan 2022 0 368 348 348 640,522 22,530,996,600 8,358
04 Jan 2022 0 388 348 354 1,625,746 60,535,898,200 24,576
05 Jan 2022 0 368 342 346 228,993 8,130,405,200 5,169
06 Jan 2022 0 358 342 352 171,175 5,970,534,200 3,771
07 Jan 2022 0 356 328 328 236,113 7,998,233,000 4,710
10 Jan 2022 0 336 310 312 220,422 7,078,535,200 4,205
11 Jan 2022 0 364 308 324 1,678,241 57,255,459,000 23,998
12 Jan 2022 0 326 306 310 158,891 5,024,197,000 3,840
13 Jan 2022 0 382 300 316 2,993,355 107,244,357,200 42,455
14 Jan 2022 0 334 316 322 739,385 24,016,925,200 12,804
17 Jan 2022 0 334 322 326 253,528 8,285,935,200 4,708
18 Jan 2022 0 336 312 320 302,959 9,857,440,000 5,594
19 Jan 2022 0 354 316 348 1,291,836 43,893,708,600 16,521
20 Jan 2022 0 348 324 326 623,595 20,861,201,800 11,076
21 Jan 2022 0 340 326 330 303,670 10,109,000,000 5,456

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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