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
768,042,957 (Total)
As of 18 May 2021
34.90% Scripless = 268,042,957.000
Local Percentage
34.71%
Foreign Percentage
0.19%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 53 50 51 15,376 78,727,500 179
28 May 2020 0 52 50 51 12,410 62,562,400 103
02 Jun 2020 0 51 50 50 5,268 26,341,600 70
03 Jun 2020 0 51 50 50 6,303 31,736,100 78
04 Jun 2020 0 51 50 51 17,299 86,546,700 76
05 Jun 2020 0 51 50 50 10,929 54,997,600 152
08 Jun 2020 0 51 50 50 7,669 38,394,800 83
09 Jun 2020 0 51 50 50 3,141 15,705,100 47
12 Jun 2020 0 50 50 50 77 385,000 5
16 Jun 2020 0 50 50 50 33 165,000 3
17 Jun 2020 0 50 50 50 955 4,775,000 19
25 Jun 2020 0 50 50 50 6 30,000 2
26 Jun 2020 0 51 50 50 1,966 9,837,600 32
01 Jul 2020 0 50 50 50 51 255,000 5
07 Jul 2020 0 50 50 50 40 200,000 1
09 Jul 2020 0 50 50 50 37 185,000 5
15 Jul 2020 0 64 50 56 93,066 536,220,700 974
16 Jul 2020 0 57 53 53 31,478 167,851,100 622
17 Jul 2020 0 58 50 54 73,412 399,811,200 606
20 Jul 2020 0 56 53 54 15,807 85,876,000 216
21 Jul 2020 0 54 51 54 17,334 90,341,400 130
22 Jul 2020 0 54 52 53 14,310 75,684,900 102
23 Jul 2020 0 54 52 53 5,668 30,053,000 95
24 Jul 2020 0 54 52 53 4,834 25,555,900 72
29 Jul 2020 0 52 50 52 13,860 71,697,900 95
30 Jul 2020 0 52 50 50 23,390 117,390,300 102
03 Aug 2020 0 51 50 50 5,969 29,858,300 60
04 Aug 2020 0 51 50 50 4,901 24,505,100 23
06 Aug 2020 0 51 50 51 5,480 27,409,500 32
13 Aug 2020 0 51 50 51 12,359 61,804,500 52
14 Aug 2020 0 51 50 51 491 2,458,300 20
19 Aug 2020 0 51 50 51 1,966 9,866,900 23
24 Aug 2020 0 51 50 50 3,183 15,916,100 19
25 Aug 2020 0 51 50 50 1,436 7,182,400 25
28 Aug 2020 0 50 50 50 5,808 29,040,000 7
01 Sep 2020 0 51 50 51 2,913 14,783,000 19
02 Sep 2020 0 51 50 51 3,296 16,682,600 33
03 Sep 2020 0 52 50 50 3,286 16,755,700 25
09 Sep 2020 0 55 50 51 21,556 113,064,900 285
11 Sep 2020 0 51 50 51 12,529 62,700,400 41
14 Sep 2020 0 51 50 51 10,523 52,687,800 60
21 Sep 2020 0 51 50 50 2,723 13,615,100 30
29 Sep 2020 0 51 50 50 14,313 71,565,800 32
30 Sep 2020 0 58 50 57 87,881 481,610,000 627
01 Oct 2020 0 76 57 76 349,137 2,489,287,600 1,957
02 Oct 2020 0 101 74 84 2,009,559 18,200,184,500 13,978
05 Oct 2020 0 108 79 107 1,107,659 10,317,397,000 6,346
06 Oct 2020 0 117 100 100 1,156,070 12,625,695,300 7,485
07 Oct 2020 0 97 93 93 342,268 3,202,300,900 1,424
08 Oct 2020 0 90 87 87 54,767 477,741,900 745
09 Oct 2020 0 97 81 89 777,016 6,937,246,100 5,309
12 Oct 2020 0 86 83 83 53,811 448,470,300 445
13 Oct 2020 0 78 78 78 15,348 119,714,400 203
14 Oct 2020 0 73 73 73 15,450 112,785,000 154
15 Oct 2020 0 72 68 68 108,975 746,843,800 913
16 Oct 2020 0 72 64 64 223,078 1,467,345,200 2,578
19 Oct 2020 0 79 61 66 323,041 2,289,834,300 2,989
20 Oct 2020 0 77 63 71 268,073 1,918,468,400 2,074
21 Oct 2020 0 73 68 68 45,498 315,706,800 541
22 Oct 2020 0 68 64 64 42,723 276,448,600 450
23 Oct 2020 0 67 60 60 83,946 523,775,700 722
26 Oct 2020 0 60 56 57 42,900 242,442,100 482
27 Oct 2020 0 57 54 54 35,444 194,000,300 323
02 Nov 2020 0 57 51 52 23,467 122,252,500 237
03 Nov 2020 0 65 52 56 145,124 858,068,100 1,231
04 Nov 2020 0 65 56 60 128,613 785,048,200 1,066
05 Nov 2020 0 67 60 62 124,803 798,468,800 840
06 Nov 2020 0 74 62 66 259,851 1,764,840,400 1,827
09 Nov 2020 0 72 64 69 138,675 953,403,500 1,112
10 Nov 2020 0 69 65 65 48,097 316,708,400 385
11 Nov 2020 0 69 61 61 68,978 431,143,400 595
12 Nov 2020 0 61 59 60 13,307 79,936,300 170
13 Nov 2020 0 71 60 66 185,522 1,235,676,400 1,325
16 Nov 2020 0 67 63 65 30,390 195,437,100 344
17 Nov 2020 0 68 64 65 58,625 388,370,300 502
18 Nov 2020 0 67 64 67 36,380 239,025,000 287
19 Nov 2020 0 69 65 68 53,392 357,150,000 410
20 Nov 2020 0 73 65 65 63,119 430,525,700 435
23 Nov 2020 0 67 64 65 27,620 180,032,200 258
24 Nov 2020 0 66 64 64 28,181 180,793,600 192
25 Nov 2020 0 66 63 65 32,726 210,962,600 177
26 Nov 2020 0 72 64 66 181,233 1,246,381,900 967
27 Nov 2020 0 69 66 66 28,320 189,030,900 243
30 Nov 2020 0 72 64 64 118,007 804,395,200 658
01 Dec 2020 0 71 64 67 79,060 536,785,700 512
02 Dec 2020 0 69 66 67 18,089 121,499,800 132
03 Dec 2020 0 70 66 69 40,137 273,811,200 254
04 Dec 2020 0 84 69 73 528,442 4,020,011,600 3,097
07 Dec 2020 0 81 70 76 219,005 1,676,787,300 1,547
08 Dec 2020 0 78 73 75 57,954 435,827,000 433
10 Dec 2020 0 85 76 77 248,495 1,984,583,600 1,546
11 Dec 2020 0 93 77 81 585,884 4,973,515,500 2,572
14 Dec 2020 0 84 77 77 117,448 933,083,300 790
15 Dec 2020 0 80 77 78 47,104 368,659,900 387
16 Dec 2020 0 79 76 77 44,399 342,249,600 306
17 Dec 2020 0 81 75 78 104,992 825,377,400 604
18 Dec 2020 0 78 76 76 30,479 234,412,900 229
21 Dec 2020 0 80 76 76 67,886 529,241,800 380
22 Dec 2020 0 78 74 76 30,590 232,496,300 221
23 Dec 2020 0 76 71 74 27,416 199,939,500 229
28 Dec 2020 0 75 71 73 15,423 113,204,300 187
29 Dec 2020 0 76 72 73 20,874 154,098,300 256
30 Dec 2020 0 74 68 68 41,671 288,565,200 361
04 Jan 2021 0 70 65 68 10,112 67,669,500 125
05 Jan 2021 0 72 68 71 21,175 149,451,300 213
06 Jan 2021 0 73 68 70 13,704 95,798,200 170
07 Jan 2021 0 76 69 72 124,351 914,243,500 600
08 Jan 2021 0 73 70 71 9,245 65,928,600 141
11 Jan 2021 0 71 68 68 22,286 152,962,700 221
12 Jan 2021 0 70 68 68 21,080 144,260,100 185
13 Jan 2021 0 70 68 69 9,552 65,209,000 143
14 Jan 2021 0 69 67 68 27,477 186,041,500 189
15 Jan 2021 0 69 65 66 12,799 85,211,300 136
18 Jan 2021 0 66 64 65 16,889 109,795,400 134
19 Jan 2021 0 65 61 61 16,468 102,141,700 137
20 Jan 2021 0 64 60 62 6,851 42,683,500 156
21 Jan 2021 0 65 62 64 9,938 63,284,400 151
22 Jan 2021 0 70 62 65 132,573 886,619,000 769
25 Jan 2021 0 74 61 63 269,148 1,814,862,500 1,433
26 Jan 2021 0 65 59 61 42,024 257,680,000 353
27 Jan 2021 0 61 57 57 40,912 233,790,200 275
28 Jan 2021 0 65 55 56 106,319 646,487,700 765
29 Jan 2021 0 57 53 55 44,275 237,499,900 252
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

Corporate Action

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