Efek Terdaftar

ANDALAN PERKASA ABADI Tbk, PT (d/h AYANA LAND INTERNATIONAL Tbk, PT)

Security name
ANDALAN PERKASA ABADI Tbk
Issuer
ANDALAN PERKASA ABADI Tbk, PT (d/h AYANA LAND INTERNATIONAL Tbk, PT)
ISIN Code
ID1000140205
Short Code
NASA
Type
Saham Biasa
Listing Date
07 Agustus 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
3,000,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
11,004,929,322 (Total)
As of 25 Jan 2022
100.00% Scripless = 11,004,929,322.000
Local Percentage
99.99%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Jul 2021 0 97 91 91 313 3,007,900 13
06 Jul 2021 0 80 80 80 93 744,000 24
07 Jul 2021 0 75 75 75 1,153 8,647,500 25
08 Jul 2021 0 70 70 70 1,175 8,225,000 38
09 Jul 2021 0 66 66 66 373 2,461,800 27
12 Jul 2021 0 89 62 86 22,631 154,604,200 230
13 Jul 2021 0 116 86 116 102,616 1,151,033,200 1,420
14 Jul 2021 0 155 108 116 258,619 3,538,582,400 4,721
15 Jul 2021 0 116 108 108 4,165 45,115,000 105
16 Jul 2021 0 101 101 101 1,303 13,160,300 33
19 Jul 2021 0 132 94 98 145,072 1,645,166,800 3,197
21 Jul 2021 0 105 92 96 24,054 236,259,200 533
22 Jul 2021 0 99 90 92 21,317 196,717,200 463
23 Jul 2021 0 93 88 90 14,797 132,713,400 251
26 Jul 2021 0 94 90 91 12,521 114,671,500 172
27 Jul 2021 0 93 88 89 3,873 34,785,200 115
28 Jul 2021 0 94 83 94 14,939 132,499,700 391
29 Jul 2021 0 94 88 94 12,072 110,615,000 268
30 Jul 2021 0 98 88 88 25,475 228,844,800 443
02 Aug 2021 0 85 82 82 13,525 111,119,500 339
03 Aug 2021 0 83 77 80 7,247 57,601,700 176
04 Aug 2021 0 81 75 80 6,176 47,310,600 200
05 Aug 2021 0 78 75 75 9,484 71,519,300 241
06 Aug 2021 0 75 70 70 11,901 83,584,000 211
09 Aug 2021 0 76 66 76 11,183 76,788,900 306
10 Aug 2021 0 77 71 71 3,091 22,115,300 152
12 Aug 2021 0 73 67 67 5,151 34,647,700 139
13 Aug 2021 0 73 63 66 3,042 19,713,700 196
16 Aug 2021 0 89 62 89 95,845 810,689,200 1,302
18 Aug 2021 0 120 99 120 111,537 1,298,075,000 746
19 Aug 2021 0 162 112 112 573,951 8,228,855,400 7,352
20 Aug 2021 0 112 105 105 2,697 28,563,300 84
23 Aug 2021 0 98 98 98 2,384 23,363,200 126
24 Aug 2021 0 124 92 92 239,679 2,450,863,500 3,939
25 Aug 2021 0 119 88 90 314,163 3,190,328,700 4,180
26 Aug 2021 0 99 88 95 68,053 634,007,100 1,533
27 Aug 2021 0 116 89 90 577,629 5,832,788,300 7,172
30 Aug 2021 0 98 85 92 175,296 1,594,554,900 2,618
31 Aug 2021 0 95 88 88 125,162 1,144,075,600 2,630
01 Sep 2021 0 93 86 86 49,069 434,921,300 849
02 Sep 2021 0 89 84 84 40,967 347,937,500 586
03 Sep 2021 0 96 79 79 504,666 4,214,719,200 3,346
06 Sep 2021 0 79 74 76 113,919 855,010,400 1,038
07 Sep 2021 0 80 72 78 87,821 686,134,000 805
08 Sep 2021 0 79 76 76 30,032 230,850,900 372
09 Sep 2021 0 88 71 72 999,119 7,783,837,300 4,329
10 Sep 2021 0 74 70 71 44,348 318,152,000 638
13 Sep 2021 0 76 69 72 73,138 532,223,000 1,151
14 Sep 2021 0 74 72 74 41,821 305,108,700 902
15 Sep 2021 0 75 72 74 41,172 299,176,300 802
16 Sep 2021 0 74 72 73 22,852 167,142,200 391
17 Sep 2021 0 84 72 80 903,543 7,187,012,900 7,371
20 Sep 2021 0 84 75 77 216,848 1,693,151,700 1,550
21 Sep 2021 0 80 75 79 106,806 828,501,400 1,223
22 Sep 2021 0 95 76 81 1,326,366 11,447,465,500 8,189
23 Sep 2021 0 109 79 86 7,498,359 70,550,778,600 39,400
24 Sep 2021 0 89 80 80 1,204,070 10,072,486,200 7,579
27 Sep 2021 0 86 77 78 797,875 6,430,409,700 5,996
28 Sep 2021 0 79 73 73 471,594 3,496,415,100 2,854
29 Sep 2021 0 75 68 69 316,261 2,223,277,200 1,969
30 Sep 2021 0 77 69 73 623,979 4,570,318,400 3,140
01 Oct 2021 0 82 74 75 1,441,421 11,266,965,500 8,474
04 Oct 2021 0 76 71 72 354,787 2,560,092,600 1,428
05 Oct 2021 0 77 70 73 453,606 3,324,299,200 3,829
06 Oct 2021 0 74 69 71 250,180 1,760,945,900 1,344
07 Oct 2021 0 72 70 71 82,221 581,134,300 578
08 Oct 2021 0 73 70 70 149,399 1,056,158,300 976
11 Oct 2021 0 73 70 72 175,742 1,257,647,900 916
12 Oct 2021 0 73 69 69 172,579 1,216,162,500 1,212
13 Oct 2021 0 70 69 69 138,700 962,442,000 400
14 Oct 2021 0 72 68 68 133,874 926,986,500 1,122
15 Oct 2021 0 71 68 69 124,463 860,238,700 699
18 Oct 2021 0 71 69 70 82,561 574,088,000 485
19 Oct 2021 0 73 69 70 230,804 1,633,603,100 2,159
21 Oct 2021 0 76 70 71 479,126 3,499,266,000 3,236
22 Oct 2021 0 72 69 71 113,835 801,581,900 711
25 Oct 2021 0 72 69 70 72,545 504,493,000 443
26 Oct 2021 0 70 68 69 147,574 1,016,799,600 377
27 Oct 2021 0 74 69 71 332,753 2,387,032,700 2,222
28 Oct 2021 0 72 69 70 73,767 517,788,000 609
29 Oct 2021 0 72 69 69 69,146 482,199,200 371
01 Nov 2021 0 71 69 70 43,529 304,581,700 403
02 Nov 2021 0 71 69 69 38,089 265,672,300 317
03 Nov 2021 0 74 69 71 242,920 1,726,297,600 1,287
04 Nov 2021 0 71 69 70 55,792 390,741,600 344
05 Nov 2021 0 71 69 69 43,896 307,616,600 303
08 Nov 2021 0 71 69 70 48,404 337,997,500 272
09 Nov 2021 0 71 69 69 52,312 362,507,500 310
10 Nov 2021 0 70 69 69 39,902 275,670,500 288
11 Nov 2021 0 71 68 69 99,893 691,093,700 677
12 Nov 2021 0 70 68 69 64,099 441,842,600 395
15 Nov 2021 0 70 68 69 23,902 164,329,400 223
16 Nov 2021 0 70 67 67 71,472 483,345,200 508
17 Nov 2021 0 69 64 65 73,611 488,951,200 737
18 Nov 2021 0 69 65 68 97,796 661,786,400 1,049
19 Nov 2021 0 69 67 68 49,332 334,661,100 367
22 Nov 2021 0 69 67 68 46,712 317,525,200 364
23 Nov 2021 0 69 66 67 35,938 241,365,000 286
24 Nov 2021 0 68 66 66 19,325 128,691,900 199
25 Nov 2021 0 69 66 67 33,209 221,377,600 246
26 Nov 2021 0 67 65 67 24,208 159,864,400 210
29 Nov 2021 0 67 65 65 22,168 144,706,400 273
30 Nov 2021 0 67 63 64 28,964 186,724,600 250
01 Dec 2021 0 65 62 62 32,864 206,532,600 258
02 Dec 2021 0 64 60 62 42,421 261,932,000 378
03 Dec 2021 0 63 61 62 7,502 46,406,500 216
06 Dec 2021 0 63 60 61 32,535 199,972,500 197
07 Dec 2021 0 71 61 64 353,247 2,338,868,200 1,952
08 Dec 2021 0 66 62 63 45,906 293,153,000 393
09 Dec 2021 0 65 63 64 26,809 171,155,800 198
10 Dec 2021 0 65 62 64 38,919 249,003,800 265
13 Dec 2021 0 64 62 63 10,282 64,665,000 135
14 Dec 2021 0 68 63 64 102,373 665,365,200 741
15 Dec 2021 0 65 61 61 21,259 131,730,500 157
16 Dec 2021 0 64 61 63 18,794 115,785,200 194
17 Dec 2021 0 64 61 62 26,342 163,574,500 225
20 Dec 2021 0 63 61 63 22,862 141,316,200 158
21 Dec 2021 0 64 61 62 18,057 112,813,200 146
22 Dec 2021 0 63 61 62 12,228 75,892,500 97
23 Dec 2021 0 69 62 65 259,375 1,705,477,900 2,164
24 Dec 2021 0 66 61 61 78,191 487,614,100 529
27 Dec 2021 0 63 60 61 46,191 282,621,100 282
28 Dec 2021 0 63 61 62 18,942 117,045,900 209
29 Dec 2021 0 63 61 62 14,321 87,714,600 119
30 Dec 2021 0 62 60 61 18,499 112,594,600 200
03 Jan 2022 0 62 60 62 10,406 63,364,600 171
04 Jan 2022 0 62 60 61 12,813 77,618,100 429
05 Jan 2022 0 62 60 60 14,141 85,053,300 110
06 Jan 2022 0 60 58 59 17,149 100,531,700 190
07 Jan 2022 0 60 56 58 31,537 178,963,000 242
10 Jan 2022 0 58 54 57 67,019 373,967,300 390
11 Jan 2022 0 59 54 56 42,236 235,217,800 256
12 Jan 2022 0 57 53 53 32,231 171,559,500 246
13 Jan 2022 0 52 50 50 198,469 994,055,200 715
14 Jan 2022 0 51 50 51 22,640 113,427,000 215
17 Jan 2022 0 53 50 51 46,405 236,568,100 244
18 Jan 2022 0 52 50 51 18,353 92,792,200 116
19 Jan 2022 0 51 50 50 6,201 31,223,100 80
20 Jan 2022 0 51 50 50 10,620 53,721,900 88
21 Jan 2022 0 65 51 52 1,702,254 10,212,473,100 11,208
24 Jan 2022 0 62 53 57 655,308 3,806,009,400 5,338
25 Jan 2022 0 68 54 66 1,807,499 11,436,384,100 8,632

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Jul 2021 23 Aug 2021 Active
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
Proxy Voting   - 06 May 2019 29 May 2019 Active
Proxy Voting   - 04 Jun 2018 27 Jun 2018 Active