Efek Terdaftar

AMAN AGRINDO Tbk, PT

Security name
AMAN AGRINDO Tbk
Issuer
AMAN AGRINDO Tbk, PT
ISIN Code
ID1000170400
Short Code
GULA
Type
Saham Biasa
Listing Date
August 03, 2022
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
214,072,500.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PLANTATION
Number of Securities
1,070,362,500 (Total)
As of 10 Mar 2025
100.00% Scripless = 1,070,362,500.000
Local Percentage
99.89%
Foreign Percentage
0.11%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 Mar 2024 0 442 436 438 21,392 939,879,800 683
18 Mar 2024 0 452 438 452 89,204 3,988,742,400 2,009
19 Mar 2024 0 458 452 458 40,582 1,850,557,400 1,425
21 Mar 2024 0 472 454 472 124,469 5,784,240,000 2,744
22 Mar 2024 0 480 462 462 87,187 4,117,733,400 3,027
25 Mar 2024 0 466 462 462 22,619 1,049,163,000 647
26 Mar 2024 0 468 462 466 36,471 1,691,902,200 1,216
27 Mar 2024 0 472 466 472 52,678 2,472,911,800 1,769
28 Mar 2024 0 474 462 464 35,776 1,669,971,600 2,003
01 Apr 2024 0 472 462 470 53,645 2,514,826,400 1,338
02 Apr 2024 0 476 452 476 113,475 5,297,466,400 2,897
03 Apr 2024 0 480 468 472 76,126 3,608,844,600 2,525
04 Apr 2024 0 478 470 472 26,777 1,268,694,600 1,135
05 Apr 2024 0 476 470 470 19,217 907,168,200 923
16 Apr 2024 0 472 462 464 40,297 1,877,412,400 1,587
17 Apr 2024 0 482 456 470 84,261 3,978,231,000 2,324
18 Apr 2024 0 472 460 470 43,519 2,027,215,400 1,410
19 Apr 2024 0 488 470 484 98,570 4,731,662,800 2,511
22 Apr 2024 0 494 480 492 77,653 3,801,868,000 2,497
23 Apr 2024 0 494 486 492 31,281 1,535,687,200 1,280
24 Apr 2024 0 494 488 488 32,158 1,577,939,200 1,136
26 Apr 2024 0 496 488 490 24,051 1,182,907,800 1,445
29 Apr 2024 0 498 488 494 68,107 3,357,359,200 1,902
30 Apr 2024 0 505 492 505 69,451 3,465,759,200 1,911
02 May 2024 0 515 490 490 86,272 4,351,328,100 2,112
03 May 2024 0 492 458 480 216,936 10,214,350,000 3,029
06 May 2024 0 498 480 498 84,142 4,105,803,400 1,627
07 May 2024 0 535 496 520 139,612 7,191,961,900 1,867
08 May 2024 0 535 505 510 71,739 3,731,320,500 1,460
13 May 2024 0 525 500 525 80,374 4,127,401,000 1,282
14 May 2024 0 545 520 540 69,338 3,711,232,000 1,468
15 May 2024 0 550 530 540 107,675 5,854,781,500 2,929
16 May 2024 0 550 520 520 53,865 2,890,285,000 1,594
20 May 2024 0 525 500 515 38,347 1,969,149,500 1,493
21 May 2024 0 550 510 550 134,511 7,054,791,000 2,243
22 May 2024 0 585 540 560 170,749 9,652,847,500 3,258
27 May 2024 0 565 545 565 85,098 4,754,814,500 1,349
28 May 2024 0 575 515 550 91,009 4,985,252,500 2,803
29 May 2024 0 600 545 600 145,344 8,407,929,000 2,856
30 May 2024 0 620 600 610 95,394 5,815,678,000 2,072
31 May 2024 0 615 595 610 120,164 7,269,052,500 1,297
03 Jun 2024 0 640 605 640 163,308 10,125,252,500 1,825
04 Jun 2024 0 655 630 655 212,738 13,677,300,500 1,761
05 Jun 2024 0 670 640 655 170,248 11,132,805,500 2,104
06 Jun 2024 0 680 645 665 153,425 10,158,725,500 2,035
07 Jun 2024 0 715 650 705 182,917 12,449,055,000 2,568
10 Jun 2024 0 725 700 720 143,583 10,276,106,000 2,391
11 Jun 2024 0 725 685 705 110,920 7,802,760,500 1,697
12 Jun 2024 0 740 690 740 168,684 12,108,352,500 2,562
13 Jun 2024 0 745 690 740 160,935 11,794,050,500 1,583
14 Jun 2024 0 750 715 725 93,164 6,847,013,500 1,618
19 Jun 2024 0 730 710 715 93,417 6,739,998,000 1,328
20 Jun 2024 0 725 710 715 90,379 6,468,121,500 1,087
21 Jun 2024 0 730 710 730 102,795 7,412,981,500 945
24 Jun 2024 0 760 720 720 174,044 12,954,873,000 2,531
25 Jun 2024 0 725 695 715 55,363 3,916,525,500 1,117
26 Jun 2024 0 730 705 730 57,548 4,135,918,500 1,325
27 Jun 2024 0 750 725 730 90,862 6,711,529,000 1,555
28 Jun 2024 0 740 725 740 83,401 6,102,370,500 1,381
01 Jul 2024 0 770 735 750 125,873 9,503,753,500 2,457
02 Jul 2024 0 755 735 740 58,436 4,363,467,000 1,252
03 Jul 2024 0 785 730 755 180,469 13,743,938,500 2,410
04 Jul 2024 0 765 740 760 167,507 12,647,331,000 1,554
05 Jul 2024 0 765 750 750 53,644 4,065,853,000 1,189
08 Jul 2024 0 765 740 760 80,351 6,058,673,500 1,674
09 Jul 2024 0 780 755 765 120,945 9,246,013,000 1,974
10 Jul 2024 0 770 730 750 99,713 7,510,403,500 1,737
11 Jul 2024 0 780 745 770 82,417 6,273,077,000 1,863
12 Jul 2024 0 800 765 790 113,839 8,942,901,000 2,576
15 Jul 2024 0 810 770 795 271,934 21,511,218,000 2,215
16 Jul 2024 0 820 790 800 166,841 13,506,748,500 1,992
17 Jul 2024 0 810 785 800 209,030 16,729,593,500 2,237
18 Jul 2024 0 810 800 810 48,520 3,909,616,500 1,663
19 Jul 2024 0 825 800 825 140,728 11,401,434,000 1,746
22 Jul 2024 0 830 795 805 113,005 9,215,654,000 2,014
23 Jul 2024 0 810 790 800 120,825 9,646,033,000 1,831
24 Jul 2024 0 810 790 795 102,115 8,191,436,500 2,021
25 Jul 2024 0 800 770 785 78,679 6,180,111,000 1,130
26 Jul 2024 0 805 775 795 188,126 14,844,082,500 2,238
29 Jul 2024 0 810 795 795 60,343 4,835,773,500 1,211
30 Jul 2024 0 810 795 800 50,597 4,053,019,500 1,216
31 Jul 2024 0 810 790 810 88,565 7,100,034,500 2,041
01 Aug 2024 0 860 805 860 264,294 22,082,359,500 5,309
02 Aug 2024 0 875 855 865 86,905 7,550,159,500 2,826
05 Aug 2024 0 865 840 845 93,073 7,898,750,000 1,556
06 Aug 2024 0 865 840 850 111,908 9,542,051,000 2,431
08 Aug 2024 0 890 870 880 147,449 12,986,943,500 3,442
09 Aug 2024 0 885 835 865 141,390 12,107,106,500 3,626
12 Aug 2024 865 880 830 845 153,778 13,167,240,000 3,205
13 Aug 2024 845 845 815 825 108,618 8,994,012,500 2,447
14 Aug 2024 825 855 815 855 202,267 16,948,018,000 2,737
15 Aug 2024 855 875 850 865 114,989 9,919,480,000 3,451
16 Aug 2024 865 940 860 900 357,111 32,079,044,500 6,290
19 Aug 2024 900 1,040 890 1,035 578,490 55,745,336,500 7,510
20 Aug 2024 1,040 1,040 945 980 304,008 30,001,473,000 5,124
21 Aug 2024 980 1,010 975 990 225,584 22,401,144,500 4,910
22 Aug 2024 990 995 960 980 129,700 12,680,698,000 2,254
26 Aug 2024 1,005 1,025 990 995 205,634 20,705,904,000 4,774
27 Aug 2024 995 1,005 990 1,000 65,303 6,524,841,500 2,781
28 Aug 2024 1,000 1,005 955 980 165,844 16,284,635,000 4,148
29 Aug 2024 980 1,005 970 995 135,177 13,343,695,000 3,905
26 Sep 2024 454 456 442 446 43,011 1,927,828,200 627
27 Sep 2024 446 446 380 380 148,899 6,159,854,400 3,573
30 Sep 2024 376 382 362 372 66,353 2,458,157,400 1,606
01 Oct 2024 372 374 366 374 23,934 888,832,600 647
02 Oct 2024 372 374 368 372 20,979 779,987,000 496
03 Oct 2024 372 374 366 372 18,079 669,632,200 534
04 Oct 2024 372 372 364 366 15,159 557,432,400 571
07 Oct 2024 370 370 356 366 39,321 1,417,608,800 853
08 Oct 2024 366 374 362 374 93,791 3,459,225,800 883
09 Oct 2024 374 390 372 390 51,947 1,985,350,600 820
10 Oct 2024 390 420 382 394 158,845 6,336,394,000 3,201
11 Oct 2024 398 400 372 376 72,173 2,742,381,200 1,103
14 Oct 2024 376 376 364 368 39,788 1,469,917,400 915
15 Oct 2024 368 372 350 370 148,295 5,384,335,000 3,083
16 Oct 2024 368 372 366 366 33,517 1,229,854,800 385
17 Oct 2024 366 368 356 368 195,743 7,096,279,400 1,799
18 Oct 2024 368 368 362 364 132,721 4,830,807,800 3,032
21 Oct 2024 366 370 364 366 19,300 707,763,200 484
22 Oct 2024 366 366 364 364 9,400 343,054,800 231
23 Oct 2024 366 372 360 366 40,074 1,469,078,200 1,125
24 Oct 2024 366 366 354 354 23,807 854,608,400 572
25 Oct 2024 354 360 352 354 48,395 1,719,161,400 1,798
28 Oct 2024 354 378 348 364 212,128 7,692,805,200 7,102
29 Oct 2024 366 370 362 366 43,347 1,584,606,200 1,816
30 Oct 2024 368 372 360 362 48,838 1,788,566,800 1,471
31 Oct 2024 362 364 354 362 27,210 976,536,000 1,162
01 Nov 2024 362 364 354 356 35,104 1,248,279,600 866
04 Nov 2024 358 360 346 348 29,861 1,051,969,200 1,143
05 Nov 2024 350 360 338 358 45,394 1,573,431,400 1,549
06 Nov 2024 360 362 346 360 39,232 1,400,727,200 1,653
07 Nov 2024 360 368 356 366 16,089 585,501,000 595
08 Nov 2024 366 372 362 368 44,089 1,618,049,400 2,304
11 Nov 2024 370 370 358 362 34,001 1,229,924,800 522
12 Nov 2024 362 364 352 364 9,348 334,153,200 430
13 Nov 2024 364 368 356 364 47,958 1,720,987,200 1,144
14 Nov 2024 364 366 356 356 10,845 389,469,600 210
15 Nov 2024 356 360 354 358 3,405 121,128,400 106
18 Nov 2024 356 356 350 352 8,659 305,384,200 183
19 Nov 2024 368 368 352 354 18,590 667,900,600 1,081
20 Nov 2024 360 370 350 352 13,345 469,945,000 486
21 Nov 2024 352 356 350 352 2,295 80,642,200 105
22 Nov 2024 352 356 348 348 4,455 155,702,400 126
25 Nov 2024 348 354 348 348 3,998 140,121,800 181
26 Nov 2024 348 350 346 348 7,534 261,471,000 164
28 Nov 2024 346 352 340 346 16,109 559,263,800 281
29 Nov 2024 348 350 344 344 13,753 477,602,600 201
02 Dec 2024 344 346 340 340 12,998 444,306,200 230
03 Dec 2024 344 354 338 348 14,860 509,612,600 368
04 Dec 2024 350 358 346 354 6,695 236,074,600 241
05 Dec 2024 356 406 354 378 220,995 8,397,067,800 4,675
06 Dec 2024 378 382 362 364 24,606 907,236,600 863
09 Dec 2024 366 370 354 360 14,227 513,532,000 452
10 Dec 2024 360 362 346 352 11,222 395,657,000 437
11 Dec 2024 352 410 348 400 492,926 19,241,998,800 4,294
12 Dec 2024 402 414 356 356 365,625 14,022,800,800 5,159
13 Dec 2024 360 380 340 348 136,576 4,974,495,000 2,733
16 Dec 2024 350 360 348 348 57,188 2,010,968,600 641
17 Dec 2024 346 358 344 344 17,992 627,131,000 417
18 Dec 2024 344 350 336 336 36,878 1,249,856,000 578
19 Dec 2024 336 350 332 338 22,311 757,210,800 511
20 Dec 2024 338 350 334 334 8,325 280,411,600 253
23 Dec 2024 336 340 330 330 30,491 1,010,502,400 457
24 Dec 2024 330 338 324 330 49,439 1,634,327,800 456
27 Dec 2024 330 336 328 332 16,997 565,820,600 331
30 Dec 2024 330 334 326 334 11,280 372,106,800 267
02 Jan 2025 332 334 330 330 11,147 368,932,400 220
03 Jan 2025 330 334 330 330 7,482 247,733,200 169
06 Jan 2025 332 338 332 332 16,738 560,860,000 350
07 Jan 2025 332 332 328 332 10,434 344,458,200 224
08 Jan 2025 330 340 326 340 53,390 1,769,391,800 462
09 Jan 2025 340 340 330 330 10,614 352,056,200 262
10 Jan 2025 330 332 328 330 5,539 183,069,000 230
13 Jan 2025 330 332 328 330 5,527 182,470,600 129
14 Jan 2025 330 332 328 330 7,238 237,989,200 139
15 Jan 2025 332 412 332 412 502,195 19,948,322,000 5,013
16 Jan 2025 450 515 424 515 1,407,825 67,921,633,600 15,426
17 Jan 2025 500 500 388 388 654,491 26,381,700,800 12,880
20 Jan 2025 388 388 342 342 325,187 11,763,782,200 4,240
21 Jan 2025 356 402 348 372 301,183 11,284,523,400 7,920
22 Jan 2025 374 376 350 350 61,553 2,213,628,000 2,081
23 Jan 2025 352 358 342 344 44,826 1,562,297,400 1,147
24 Jan 2025 346 350 344 346 11,904 411,984,000 339
30 Jan 2025 344 350 340 340 14,846 506,226,400 506
31 Jan 2025 342 348 324 334 32,255 1,073,663,200 919
03 Feb 2025 334 340 328 328 13,205 436,284,200 542
04 Feb 2025 330 336 318 322 38,637 1,250,875,800 900
05 Feb 2025 324 334 322 324 13,539 440,771,200 549
06 Feb 2025 324 348 324 332 43,318 1,454,084,200 1,718
07 Feb 2025 332 338 324 324 13,605 446,056,400 388
10 Feb 2025 326 332 320 320 11,256 364,057,200 404
11 Feb 2025 324 326 318 320 20,989 671,481,200 363
12 Feb 2025 320 322 318 318 15,943 507,474,200 287
13 Feb 2025 318 322 316 316 5,860 186,240,000 287
14 Feb 2025 314 328 306 316 48,520 1,510,420,800 432
17 Feb 2025 316 354 314 328 75,068 2,495,642,000 895
18 Feb 2025 332 334 326 328 8,654 284,833,200 486
19 Feb 2025 328 330 322 326 5,838 190,739,600 315
20 Feb 2025 326 328 322 326 5,191 168,779,800 194
21 Feb 2025 330 330 316 318 9,106 291,209,800 252
24 Feb 2025 318 322 312 314 10,972 346,206,200 352
25 Feb 2025 318 326 310 310 14,326 454,888,800 400
26 Feb 2025 308 322 308 312 10,718 337,245,000 162
27 Feb 2025 312 316 302 304 16,741 513,446,600 366
28 Feb 2025 304 312 302 304 10,222 309,559,800 183
03 Mar 2025 304 312 302 306 9,261 281,417,600 180
04 Mar 2025 308 308 300 302 16,532 499,194,600 233
05 Mar 2025 302 306 294 298 5,982 179,414,200 243
06 Mar 2025 302 306 298 298 4,378 131,257,800 175
07 Mar 2025 298 314 294 306 3,654 111,004,400 163
10 Mar 2025 306 314 304 304 6,866 211,852,600 170

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 31 May 2024 25 Jun 2024 Active
Proxy Voting   - 30 May 2023 22 Jun 2023 Active