Efek Terdaftar

COTTONINDO ARIESTA Tbk, PT

Security name
COTTONINDO ARIESTA Tbk
Issuer
COTTONINDO ARIESTA Tbk, PT
ISIN Code
ID1000145808
Short Code
KPAS
Type
Saham Biasa
Listing Date
05 Oktober 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
268,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PHARMACEUTICALS
Number of Securities
768,043,253 (Total)
As of 25 Jan 2022
100.00% Scripless = 768,043,253.000
Local Percentage
99.74%
Foreign Percentage
0.26%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 55 52 54 21,454 112,925,500 208
02 Feb 2021 0 59 51 56 78,477 425,758,800 403
03 Feb 2021 0 61 56 57 64,207 375,804,100 784
04 Feb 2021 0 58 54 54 29,716 162,443,200 244
05 Feb 2021 0 59 53 54 43,403 243,231,300 299
08 Feb 2021 0 56 53 56 13,748 75,359,200 162
09 Feb 2021 0 63 54 56 161,439 953,393,700 813
10 Feb 2021 0 57 55 55 11,250 62,488,700 115
11 Feb 2021 0 58 54 56 17,147 96,498,500 163
15 Feb 2021 0 57 56 56 3,455 19,389,700 78
16 Feb 2021 0 58 56 57 8,402 47,776,400 118
17 Feb 2021 0 58 56 56 3,943 22,364,800 62
18 Feb 2021 0 58 55 57 6,994 39,601,400 99
19 Feb 2021 0 58 55 55 4,096 22,937,900 70
23 Feb 2021 0 57 56 56 5,676 31,817,500 82
24 Feb 2021 0 57 55 57 11,171 63,020,900 116
25 Feb 2021 0 58 56 57 9,614 54,918,100 102
26 Feb 2021 0 63 56 57 22,059 128,183,000 320
01 Mar 2021 0 65 57 65 61,411 377,687,800 485
02 Mar 2021 0 73 61 63 171,958 1,173,574,700 1,451
03 Mar 2021 0 67 61 62 29,566 188,242,600 359
04 Mar 2021 0 70 63 68 94,851 635,031,700 818
05 Mar 2021 0 74 67 70 169,676 1,208,265,900 1,571
08 Mar 2021 0 87 69 74 694,521 5,397,876,900 5,377
09 Mar 2021 0 76 69 69 231,330 1,659,808,500 1,508
10 Mar 2021 0 73 65 70 194,097 1,332,990,700 1,184
12 Mar 2021 0 72 66 70 32,289 222,332,000 415
15 Mar 2021 0 74 68 71 96,006 680,026,100 560
16 Mar 2021 0 84 69 84 494,775 3,878,431,500 2,946
17 Mar 2021 0 86 79 79 29,741 241,744,500 428
18 Mar 2021 0 79 74 74 15,202 113,030,900 210
19 Mar 2021 0 87 69 75 1,350,441 10,709,056,900 8,126
22 Mar 2021 0 80 71 77 292,734 2,195,455,400 2,538
23 Mar 2021 0 84 74 74 456,412 3,588,820,800 2,784
24 Mar 2021 0 78 72 74 104,975 779,878,600 750
25 Mar 2021 0 77 69 77 227,752 1,671,212,700 1,154
26 Mar 2021 0 78 73 73 107,097 795,723,700 786
29 Mar 2021 0 76 72 74 89,401 658,526,200 772
30 Mar 2021 0 78 72 75 285,548 2,164,752,500 1,699
31 Mar 2021 0 84 75 80 788,263 6,267,570,400 4,492
01 Apr 2021 0 87 78 78 724,686 5,962,371,900 4,495
05 Apr 2021 0 79 75 77 125,296 962,327,800 1,185
06 Apr 2021 0 83 76 79 227,541 1,817,825,400 1,402
07 Apr 2021 0 81 76 77 91,892 711,822,100 713
08 Apr 2021 0 81 77 79 97,934 779,302,100 648
09 Apr 2021 0 81 77 78 48,321 375,429,800 577
12 Apr 2021 0 84 76 78 468,748 3,760,922,300 2,317
13 Apr 2021 0 84 78 80 325,248 2,629,087,000 3,082
14 Apr 2021 0 81 78 79 67,861 537,229,800 897
15 Apr 2021 0 80 78 78 38,919 307,274,100 403
16 Apr 2021 0 83 78 81 224,214 1,814,821,000 1,525
19 Apr 2021 0 85 81 82 269,594 2,231,782,500 1,851
20 Apr 2021 0 83 77 79 82,664 655,834,300 715
21 Apr 2021 0 81 76 77 129,211 995,959,400 796
22 Apr 2021 0 77 72 72 129,563 956,913,300 1,037
23 Apr 2021 0 79 68 72 288,614 2,138,666,000 1,660
26 Apr 2021 0 73 69 70 54,124 381,824,100 440
27 Apr 2021 0 71 69 69 22,901 159,283,200 284
28 Apr 2021 0 75 66 70 147,368 1,032,292,300 878
29 Apr 2021 0 72 69 71 22,271 156,347,600 283
30 Apr 2021 0 72 68 71 22,681 158,640,200 223
03 May 2021 0 74 69 71 71,070 509,105,100 534
04 May 2021 0 72 70 70 41,846 297,446,900 325
05 May 2021 0 71 69 70 21,284 148,222,700 169
06 May 2021 0 71 66 69 16,464 114,246,500 214
07 May 2021 0 70 67 68 30,093 205,117,900 260
10 May 2021 0 70 67 69 7,614 52,110,700 155
11 May 2021 0 70 67 67 22,266 150,807,000 213
17 May 2021 0 68 64 64 17,757 116,522,300 168
18 May 2021 0 66 61 64 31,994 199,770,200 471
19 May 2021 0 65 61 63 16,602 104,500,000 144
20 May 2021 0 65 61 63 10,148 63,969,100 104
21 May 2021 0 63 61 62 15,596 96,994,300 153
24 May 2021 0 63 61 61 6,337 39,044,200 125
25 May 2021 0 63 60 62 10,237 62,548,200 183
27 May 2021 0 72 61 67 145,689 984,793,300 3,550
28 May 2021 0 75 65 65 38,463 255,422,700 668
31 May 2021 0 68 63 63 18,225 115,926,800 251
02 Jun 2021 0 66 63 66 20,062 130,118,200 717
03 Jun 2021 0 69 65 65 10,577 69,142,700 149
04 Jun 2021 0 68 64 64 11,327 73,547,700 122
07 Jun 2021 0 72 64 71 219,960 1,522,887,100 7,640
08 Jun 2021 0 74 69 69 154,832 1,106,368,300 3,226
09 Jun 2021 0 71 68 69 38,076 262,452,500 1,831
10 Jun 2021 0 74 67 72 118,405 843,422,500 3,637
11 Jun 2021 0 76 69 70 154,148 1,118,009,400 9,657
14 Jun 2021 0 72 68 69 40,866 283,459,300 297
15 Jun 2021 0 71 67 67 45,003 307,194,700 964
16 Jun 2021 0 70 67 67 30,019 202,604,300 1,236
17 Jun 2021 0 68 65 65 61,618 403,268,000 370
18 Jun 2021 0 66 61 63 50,036 310,944,100 459
21 Jun 2021 0 63 59 59 63,547 381,470,800 338
22 Jun 2021 0 66 60 61 53,287 333,849,600 344
23 Jun 2021 0 70 61 63 128,508 836,524,900 767
24 Jun 2021 0 65 62 63 18,842 118,280,900 213
25 Jun 2021 0 68 60 63 793,095 5,062,530,200 1,055
28 Jun 2021 0 67 61 62 182,107 1,166,444,200 550
29 Jun 2021 0 68 60 63 339,274 2,173,989,400 1,270
30 Jun 2021 0 64 62 64 21,539 136,249,000 177
01 Jul 2021 0 69 61 63 568,643 3,656,710,800 734
02 Jul 2021 0 63 61 62 19,283 119,702,800 182
05 Jul 2021 0 62 60 60 18,189 110,240,000 200
06 Jul 2021 0 61 60 60 9,944 59,986,600 205
07 Jul 2021 0 62 60 60 7,270 43,754,200 108
08 Jul 2021 0 67 60 64 367,145 2,354,947,900 2,558
09 Jul 2021 0 64 61 61 43,652 268,824,200 363
12 Jul 2021 0 62 60 60 14,768 89,443,700 191
13 Jul 2021 0 61 59 60 21,463 128,037,500 213
14 Jul 2021 0 62 59 60 27,106 163,824,100 236
15 Jul 2021 0 61 60 60 6,345 38,216,600 115
16 Jul 2021 0 61 59 60 5,772 34,552,500 103
19 Jul 2021 0 60 58 59 11,528 67,846,300 162
21 Jul 2021 0 60 57 59 33,268 193,841,000 187
22 Jul 2021 0 61 58 60 22,011 131,197,400 173
23 Jul 2021 0 62 58 60 6,871 40,713,000 172
26 Jul 2021 0 60 59 60 10,437 61,773,200 89
27 Jul 2021 0 60 58 58 17,359 101,181,400 166
28 Jul 2021 0 60 58 58 17,278 100,926,300 161
29 Jul 2021 0 59 57 58 10,869 62,943,500 140
30 Jul 2021 0 59 57 58 13,120 75,693,600 120
02 Aug 2021 0 59 57 59 6,704 38,840,600 110
03 Aug 2021 0 59 57 57 11,767 67,834,100 109
04 Aug 2021 0 58 57 58 6,878 39,834,700 112
05 Aug 2021 0 59 57 57 8,811 51,211,200 129
06 Aug 2021 0 63 57 63 127,880 779,769,900 746
09 Aug 2021 0 68 63 67 104,278 689,360,000 875
10 Aug 2021 0 68 64 65 33,479 218,948,000 299
12 Aug 2021 0 68 63 63 45,405 295,611,400 307
13 Aug 2021 0 66 63 64 29,963 190,443,000 201
16 Aug 2021 0 65 62 63 20,526 128,404,300 116
18 Aug 2021 0 66 61 63 25,833 162,796,700 339
19 Aug 2021 0 66 62 64 21,287 136,170,700 253
20 Aug 2021 0 65 63 63 15,133 96,063,500 155
23 Aug 2021 0 64 62 63 20,851 130,417,500 133

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Aug 2021 31 Aug 2021 Active
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
Proxy Voting   - 29 Apr 2019 22 May 2019 Active