Efek Terdaftar

BANK ALADIN SYARIAH Tbk, PT (d/h BANK NET INDONESIA SYARIAH Tbk, PT)

Security name
BANK ALADIN SYARIAH Tbk
Issuer
BANK ALADIN SYARIAH Tbk, PT (d/h BANK NET INDONESIA SYARIAH Tbk, PT)
ISIN Code
ID1000159205
Short Code
BANK
Type
Saham Biasa
Listing Date
01 Februari 2021
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
5,000,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BANK
Number of Securities
13,265,937,224 (Total)
As of 25 Jan 2022
34.21% Scripless = 4,537,691,478.000
Local Percentage
32.90%
Foreign Percentage
1.31%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 139 139 139 758 10,536,200 13
02 Feb 2021 0 187 187 187 850 15,895,000 18
03 Feb 2021 0 252 252 252 1,643 41,403,600 20
04 Feb 2021 0 314 314 314 8,998 282,537,200 63
05 Feb 2021 0 392 392 392 63,502 2,489,278,400 307
08 Feb 2021 0 490 490 490 14,175 694,575,000 131
09 Feb 2021 0 610 585 590 740,017 44,653,642,000 5,201
10 Feb 2021 0 735 590 725 1,364,787 96,425,200,500 22,160
15 Feb 2021 0 905 730 905 652,402 56,304,703,500 13,048
16 Feb 2021 0 1,130 980 1,120 775,911 86,172,526,000 16,121
19 Feb 2021 0 1,235 1,045 1,135 3,389,111 370,759,828,000 40,411
22 Feb 2021 0 1,275 1,100 1,210 1,855,876 220,891,698,500 31,161
23 Feb 2021 0 1,510 1,205 1,470 2,721,636 380,450,025,500 57,922
24 Feb 2021 0 1,835 1,475 1,785 2,217,859 387,763,180,000 58,409
25 Feb 2021 0 2,200 1,850 2,190 1,707,891 356,056,706,000 57,357
26 Feb 2021 0 2,580 2,040 2,040 1,048,293 251,314,568,000 42,927
01 Mar 2021 0 2,050 1,900 1,900 233,459 44,362,246,500 5,016
02 Mar 2021 0 2,260 1,770 2,220 4,456,931 906,221,152,000 103,992
03 Mar 2021 0 2,410 2,070 2,100 1,565,295 346,839,493,000 51,790
04 Mar 2021 0 2,210 1,990 2,020 603,242 126,146,736,000 18,144
05 Mar 2021 0 2,140 1,940 1,975 408,111 82,597,755,500 13,469
08 Mar 2021 0 2,040 1,885 1,975 403,878 78,757,257,000 12,408
09 Mar 2021 0 2,270 1,970 2,270 1,690,409 366,928,263,000 32,399
10 Mar 2021 0 2,300 2,150 2,240 776,744 174,905,732,000 14,492
12 Mar 2021 0 2,470 2,230 2,450 741,076 177,558,333,000 16,524
15 Mar 2021 0 2,650 2,450 2,650 736,723 191,428,507,000 18,135
06 Apr 2021 0 2,720 2,470 2,610 832,735 213,712,177,000 15,695
07 Apr 2021 0 2,800 2,610 2,700 573,185 155,884,200,000 10,647
08 Apr 2021 0 2,800 2,700 2,720 248,033 68,334,978,000 6,345
09 Apr 2021 0 3,070 2,730 2,890 1,083,997 316,107,152,000 17,544
12 Apr 2021 0 3,110 2,910 3,060 652,515 196,301,185,000 13,753
13 Apr 2021 0 3,390 3,090 3,370 904,455 295,876,396,000 22,115
14 Apr 2021 0 3,900 3,420 3,600 1,287,590 475,496,589,000 42,302
15 Apr 2021 0 3,850 3,350 3,810 1,017,284 375,119,517,000 34,725
16 Apr 2021 0 3,900 3,710 3,790 387,438 147,085,231,000 14,529
19 Apr 2021 0 3,810 3,560 3,600 353,563 129,481,685,000 12,952
20 Apr 2021 0 3,700 3,410 3,550 304,273 108,133,986,000 11,648
21 Apr 2021 0 3,700 3,470 3,700 351,246 127,814,081,000 9,615
22 Apr 2021 0 3,830 3,670 3,730 291,827 109,021,164,000 8,665
23 Apr 2021 0 3,730 3,610 3,610 88,618 32,350,018,000 5,041
26 Apr 2021 0 3,670 3,380 3,420 220,940 76,797,190,000 7,733
27 Apr 2021 0 3,420 3,270 3,310 264,326 87,862,373,000 6,157
28 Apr 2021 0 3,550 3,160 3,550 516,832 175,677,766,000 12,687
29 Apr 2021 0 3,810 3,560 3,670 620,094 230,715,487,000 14,566
30 Apr 2021 0 3,590 3,420 3,420 172,426 59,067,415,000 4,651
03 May 2021 0 3,500 3,190 3,460 867,154 285,817,197,000 12,306
04 May 2021 0 3,470 3,330 3,330 264,227 89,764,726,000 4,928
05 May 2021 0 3,410 3,300 3,340 245,033 81,962,141,000 4,176
06 May 2021 0 3,390 3,290 3,360 320,190 107,774,718,000 4,368
07 May 2021 0 3,410 3,360 3,370 329,658 111,626,749,000 3,237
10 May 2021 0 3,390 3,330 3,340 270,754 90,896,943,000 2,544
11 May 2021 0 3,350 3,270 3,280 266,783 88,195,295,000 3,220
17 May 2021 0 3,300 3,060 3,100 265,996 84,149,756,000 5,114
18 May 2021 0 3,210 2,910 3,210 348,225 107,339,407,000 7,643
19 May 2021 0 3,210 3,090 3,100 302,014 94,905,181,000 3,895
20 May 2021 0 3,160 3,070 3,100 435,651 135,729,411,000 3,270
21 May 2021 0 3,160 3,100 3,100 324,485 101,575,538,000 2,781
24 May 2021 0 3,240 3,100 3,210 466,036 147,133,559,000 5,940
25 May 2021 0 3,310 3,200 3,240 432,564 140,141,235,000 6,090
27 May 2021 0 3,310 3,230 3,280 424,882 139,132,433,000 5,947
28 May 2021 0 3,300 3,220 3,220 328,376 106,963,530,000 4,409
31 May 2021 0 3,230 3,170 3,180 299,607 95,553,368,000 3,948
02 Jun 2021 0 3,250 3,140 3,150 555,601 177,529,670,000 5,779
03 Jun 2021 0 3,180 3,110 3,120 206,496 64,820,694,000 2,993
04 Jun 2021 0 3,150 3,000 3,040 351,680 108,845,843,000 7,985
07 Jun 2021 0 3,140 2,960 3,140 472,895 145,185,238,000 7,908
08 Jun 2021 0 3,200 2,960 2,960 531,364 163,393,800,000 8,761
09 Jun 2021 0 2,970 2,810 2,900 878,257 253,945,893,000 9,587
10 Jun 2021 0 3,050 2,900 2,970 861,819 254,866,730,000 9,973
11 Jun 2021 0 3,010 2,930 3,010 330,399 98,273,509,000 4,979
14 Jun 2021 0 3,020 2,930 2,930 255,173 75,716,306,000 4,565
15 Jun 2021 0 3,040 2,920 2,990 545,892 163,006,506,000 6,811
16 Jun 2021 0 3,000 2,920 2,970 378,085 111,487,381,000 4,853
17 Jun 2021 0 3,080 2,930 3,020 677,812 204,228,365,000 8,053
18 Jun 2021 0 3,080 2,950 2,980 488,418 147,808,165,000 7,644
21 Jun 2021 0 3,000 2,830 2,960 429,554 126,226,347,000 6,709
22 Jun 2021 0 3,330 2,910 3,270 1,127,260 356,342,124,000 18,889
23 Jun 2021 0 3,520 3,220 3,450 1,041,896 352,467,894,000 17,768
24 Jun 2021 0 3,490 3,300 3,310 375,734 127,203,359,000 10,893
25 Jun 2021 0 3,350 3,250 3,250 346,690 114,460,022,000 7,114
28 Jun 2021 0 3,310 3,150 3,150 383,537 123,864,134,000 7,595
29 Jun 2021 0 3,210 3,010 3,070 534,290 166,934,601,000 8,437
30 Jun 2021 0 3,350 3,060 3,210 690,721 221,753,627,000 10,695
01 Jul 2021 0 3,240 3,070 3,160 473,713 149,095,381,000 8,278
02 Jul 2021 0 3,200 3,150 3,200 300,755 95,627,545,000 3,582
05 Jul 2021 0 3,460 3,170 3,420 886,680 297,449,995,000 14,375
06 Jul 2021 0 3,700 3,430 3,650 811,442 290,843,215,000 18,812
07 Jul 2021 0 3,720 3,460 3,540 950,066 336,626,717,000 23,170
08 Jul 2021 0 3,600 3,470 3,500 464,647 164,044,345,000 12,402
09 Jul 2021 0 3,550 3,470 3,480 375,090 131,513,057,000 7,278
12 Jul 2021 0 3,570 3,470 3,500 351,207 123,404,185,000 7,901
13 Jul 2021 0 3,520 3,290 3,300 531,482 179,948,050,000 14,486
14 Jul 2021 0 3,370 3,150 3,300 985,173 317,811,691,000 12,755
15 Jul 2021 0 3,360 3,290 3,300 289,494 96,109,196,000 4,785
16 Jul 2021 0 3,310 3,250 3,250 248,895 81,680,523,000 5,398
19 Jul 2021 0 3,260 3,120 3,200 290,673 93,090,264,000 5,617
21 Jul 2021 0 3,330 3,190 3,220 451,669 147,055,764,000 8,453
22 Jul 2021 0 3,280 3,200 3,230 271,737 88,046,867,000 4,689
23 Jul 2021 0 3,260 3,210 3,210 192,387 62,280,857,000 3,315
26 Jul 2021 0 3,260 3,200 3,260 220,779 71,172,507,000 4,022
27 Jul 2021 0 3,330 3,220 3,280 328,753 107,703,970,000 6,329
28 Jul 2021 0 3,430 3,270 3,370 553,545 185,385,198,000 11,640
29 Jul 2021 0 3,480 3,370 3,450 573,192 196,745,538,000 9,135
30 Jul 2021 0 3,520 3,330 3,360 397,195 136,636,027,000 9,526
02 Aug 2021 0 3,440 3,300 3,430 400,820 135,140,265,000 6,354
03 Aug 2021 0 3,470 3,390 3,390 270,510 93,069,994,000 5,184
04 Aug 2021 0 3,400 3,310 3,350 294,630 98,619,707,000 6,198
05 Aug 2021 0 3,550 3,320 3,350 877,770 299,365,093,000 15,793
06 Aug 2021 0 3,560 3,300 3,550 618,683 212,467,053,000 11,546
09 Aug 2021 0 3,980 3,560 3,840 1,408,085 530,939,653,000 33,086
10 Aug 2021 0 3,980 3,580 3,810 940,772 353,878,535,000 25,106
12 Aug 2021 0 3,840 3,700 3,700 477,124 179,574,645,000 9,651
13 Aug 2021 0 3,730 3,630 3,650 413,751 152,444,334,000 7,155
16 Aug 2021 0 3,840 3,650 3,730 853,413 318,617,372,000 13,474
18 Aug 2021 0 3,770 3,470 3,750 858,334 314,131,091,000 15,534
19 Aug 2021 0 3,950 3,590 3,700 1,290,034 487,860,047,000 28,974
20 Aug 2021 0 3,760 3,640 3,720 422,929 156,870,537,000 7,273
23 Aug 2021 0 3,740 3,660 3,680 238,370 88,216,386,000 6,169
24 Aug 2021 0 3,690 3,570 3,610 222,991 80,942,759,000 7,099
25 Aug 2021 0 3,740 3,580 3,590 306,337 111,625,585,000 7,219
26 Aug 2021 0 3,610 3,450 3,450 338,183 118,923,054,000 10,940
27 Aug 2021 0 3,450 3,310 3,320 397,149 133,304,537,000 8,628
30 Aug 2021 0 3,400 3,320 3,390 256,560 86,297,118,000 4,353
31 Aug 2021 0 3,400 3,350 3,350 210,263 70,758,645,000 3,545
01 Sep 2021 0 3,360 3,120 3,220 400,526 129,275,346,000 10,770
02 Sep 2021 0 3,260 3,090 3,110 357,340 112,778,840,000 7,049
03 Sep 2021 0 3,230 3,010 3,230 498,645 155,670,925,000 9,866
06 Sep 2021 0 3,250 3,120 3,120 230,056 72,735,333,000 5,414
07 Sep 2021 0 3,130 3,070 3,130 176,781 54,927,173,000 3,908
08 Sep 2021 0 3,130 3,040 3,060 262,736 81,320,488,000 4,371
09 Sep 2021 0 3,110 2,960 3,090 578,421 176,990,662,000 8,202
10 Sep 2021 0 3,190 3,070 3,140 488,870 153,542,310,000 8,190
13 Sep 2021 0 3,180 3,100 3,180 184,792 57,809,850,000 3,256
14 Sep 2021 0 3,210 3,110 3,200 317,744 100,278,737,000 4,984
15 Sep 2021 0 3,200 3,140 3,160 127,327 40,263,816,000 2,759
16 Sep 2021 0 3,270 3,090 3,250 315,328 100,683,854,000 5,977
17 Sep 2021 0 3,290 3,200 3,220 222,341 72,110,361,000 4,637
20 Sep 2021 0 3,230 3,120 3,120 114,710 36,398,274,000 2,847
21 Sep 2021 0 3,140 3,070 3,090 163,453 50,833,341,000 3,863
22 Sep 2021 0 3,140 3,070 3,080 221,142 68,805,446,000 4,637
23 Sep 2021 0 3,190 3,080 3,130 348,823 109,535,349,000 5,812
24 Sep 2021 0 3,150 3,090 3,090 202,479 63,297,649,000 3,681
27 Sep 2021 0 3,110 3,060 3,070 225,735 69,686,644,000 3,396
28 Sep 2021 0 3,100 2,910 3,000 285,132 86,019,543,000 5,367
29 Sep 2021 0 3,020 2,900 2,940 251,094 73,926,985,000 4,269
30 Sep 2021 0 3,000 2,910 2,950 241,334 71,002,316,000 4,262
01 Oct 2021 0 3,100 2,930 2,950 362,643 109,596,246,000 7,521
04 Oct 2021 0 2,970 2,850 2,880 318,490 92,908,284,000 5,977
05 Oct 2021 0 2,900 2,680 2,740 380,486 105,973,608,000 6,771
06 Oct 2021 0 2,850 2,670 2,790 371,693 103,970,962,000 5,721
07 Oct 2021 0 2,830 2,780 2,790 146,131 41,088,637,000 2,653
08 Oct 2021 0 2,800 2,730 2,780 178,853 49,570,928,000 3,487
11 Oct 2021 0 2,800 2,590 2,630 304,720 80,653,877,000 5,720
12 Oct 2021 0 2,660 2,460 2,600 311,351 81,366,026,000 5,103
13 Oct 2021 0 2,610 2,420 2,420 405,271 99,068,332,000 5,362
14 Oct 2021 0 2,450 2,280 2,330 205,492 48,573,443,000 5,717
15 Oct 2021 0 2,400 2,280 2,360 217,258 50,864,442,000 3,967
18 Oct 2021 0 2,420 2,320 2,370 125,641 29,718,168,000 2,650
19 Oct 2021 0 2,420 2,300 2,350 70,186 16,435,162,000 1,977
21 Oct 2021 0 2,370 2,200 2,250 168,715 39,165,210,000 3,616
22 Oct 2021 0 2,360 2,250 2,310 174,840 40,594,381,000 3,912
25 Oct 2021 0 2,560 2,310 2,550 470,563 114,534,238,000 9,491
26 Oct 2021 0 2,580 2,460 2,470 266,876 66,659,758,000 6,989
27 Oct 2021 0 2,510 2,420 2,470 196,867 48,958,543,000 3,813
28 Oct 2021 0 2,500 2,430 2,490 120,823 29,773,414,000 2,460
29 Oct 2021 0 2,550 2,460 2,500 191,083 47,976,104,000 3,662
01 Nov 2021 0 2,510 2,450 2,450 163,781 40,743,782,000 2,861
02 Nov 2021 0 2,510 2,280 2,480 288,419 70,953,451,000 5,586
03 Nov 2021 0 2,510 2,430 2,450 169,965 42,159,618,000 2,706
04 Nov 2021 0 2,520 2,380 2,440 181,597 44,818,799,000 3,240
05 Nov 2021 0 2,450 2,420 2,430 153,737 37,439,508,000 2,189
08 Nov 2021 0 2,600 2,420 2,530 161,489 40,722,729,000 4,388
09 Nov 2021 0 2,570 2,460 2,480 176,509 44,338,178,000 3,159
10 Nov 2021 0 2,480 2,410 2,410 124,538 30,359,214,000 3,282
11 Nov 2021 0 2,470 2,350 2,450 212,145 51,334,721,000 3,217
12 Nov 2021 0 2,780 2,450 2,720 599,029 159,913,930,000 15,865
15 Nov 2021 0 2,850 2,640 2,770 531,876 146,275,398,000 12,994
16 Nov 2021 0 2,830 2,750 2,770 349,880 97,581,959,000 7,021
17 Nov 2021 0 2,830 2,760 2,780 258,302 72,030,064,000 4,882
18 Nov 2021 0 2,800 2,590 2,620 394,252 105,069,284,000 9,776
19 Nov 2021 0 2,670 2,570 2,570 295,514 77,686,317,000 6,605
22 Nov 2021 0 2,750 2,570 2,740 380,977 101,363,102,000 6,858
23 Nov 2021 0 2,750 2,660 2,670 277,306 74,964,771,000 4,854
24 Nov 2021 0 2,740 2,640 2,690 324,645 87,893,288,000 4,558
25 Nov 2021 0 2,790 2,680 2,760 482,439 132,701,244,000 6,972
26 Nov 2021 0 2,790 2,610 2,630 384,823 105,329,739,000 6,246
29 Nov 2021 0 2,740 2,600 2,730 517,046 139,814,064,000 6,902
30 Nov 2021 0 2,900 2,720 2,800 1,957,228 550,200,944,000 13,216
01 Dec 2021 0 2,840 2,610 2,610 365,815 98,476,896,000 8,915
02 Dec 2021 0 2,680 2,570 2,630 260,904 68,728,542,000 3,615
03 Dec 2021 0 2,660 2,460 2,480 286,935 72,621,294,000 6,557
06 Dec 2021 0 2,520 2,400 2,420 361,736 89,121,223,000 4,833
07 Dec 2021 0 2,570 2,420 2,570 475,588 118,350,247,000 6,543
08 Dec 2021 0 2,600 2,470 2,480 248,033 63,046,708,000 5,386
09 Dec 2021 0 2,520 2,470 2,490 194,089 48,538,763,000 3,069
10 Dec 2021 0 2,490 2,420 2,440 255,211 62,899,185,000 3,783
13 Dec 2021 0 2,500 2,450 2,450 237,608 58,726,444,000 3,489
14 Dec 2021 0 2,470 2,400 2,420 138,676 33,950,245,000 2,637
15 Dec 2021 0 2,510 2,400 2,440 245,302 60,581,511,000 3,381
16 Dec 2021 0 2,460 2,360 2,400 279,603 67,750,537,000 3,922
17 Dec 2021 0 2,490 2,380 2,490 268,120 65,183,211,000 3,108
20 Dec 2021 0 2,500 2,410 2,480 195,040 47,780,379,000 2,404
21 Dec 2021 0 2,500 2,440 2,470 241,756 59,605,618,000 2,349
22 Dec 2021 0 2,560 2,440 2,480 290,640 72,637,298,000 3,500
23 Dec 2021 0 2,490 2,400 2,410 208,868 50,667,897,000 3,189
24 Dec 2021 0 2,460 2,400 2,400 158,454 38,344,654,000 1,553
27 Dec 2021 0 2,440 2,360 2,400 143,377 34,666,686,000 1,856
28 Dec 2021 0 2,410 2,370 2,380 356,782 85,617,743,000 2,568
29 Dec 2021 0 2,400 2,260 2,350 140,238 33,224,641,000 2,024
30 Dec 2021 0 2,370 2,260 2,290 125,960 29,382,521,000 2,232
03 Jan 2022 0 2,380 2,300 2,360 245,210 57,328,621,000 2,269
04 Jan 2022 0 2,540 2,360 2,520 359,798 87,814,100,000 5,038
05 Jan 2022 0 2,570 2,470 2,480 440,848 111,501,748,000 5,505
06 Jan 2022 0 2,470 2,400 2,400 167,139 40,697,839,000 2,661
07 Jan 2022 0 2,400 2,310 2,320 271,001 63,417,987,000 3,747
10 Jan 2022 0 2,380 2,290 2,330 318,904 74,146,785,000 3,680
11 Jan 2022 0 2,330 2,170 2,270 236,701 53,662,470,000 3,929
12 Jan 2022 0 2,280 2,130 2,140 301,895 66,618,579,000 4,346
13 Jan 2022 0 2,150 2,030 2,070 125,612 26,273,826,000 2,248
14 Jan 2022 0 2,130 2,070 2,090 193,112 40,570,411,000 2,244
17 Jan 2022 0 2,120 2,040 2,100 258,145 53,293,685,000 2,668
18 Jan 2022 0 2,200 2,100 2,200 282,226 60,833,517,000 4,158
20 Jan 2022 0 2,270 2,200 2,230 217,303 48,674,624,000 2,478
21 Jan 2022 0 2,340 2,240 2,310 310,317 70,859,281,000 3,741
24 Jan 2022 0 2,330 2,170 2,210 165,676 37,287,200,000 2,439
25 Jan 2022 0 2,320 2,210 2,210 299,762 67,273,590,000 3,270

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 18 Jan 2022 10 Feb 2022 Active
Proxy Voting   - 06 Jul 2021 29 Jul 2021 Active
Proxy Voting   - 05 May 2021 28 May 2021 Active
Proxy Voting   - 15 Mar 2021 07 Apr 2021 Active