Efek Terdaftar

Prima Alloy Steel Universal Tbk, PT

Security name
Prima Alloy Steel Universal Tbk
Issuer
Prima Alloy Steel Universal Tbk, PT
ISIN Code
ID1000102403
Short Code
PRAS
Type
Saham Biasa
Listing Date
12 Juli 1990
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
701,043,478.00
Currency
IDR
Form
Electronic
Effective Date ISIN
20 September 2005
Activity Sector
AUTOMOTIVE AND COMPONENTS
Number of Securities
701,043,478 (Total)
As of 25 Jan 2022
4.92% Scripless = 34,470,300.000
Local Percentage
4.87%
Foreign Percentage
0.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 155 144 145 199 2,903,800 15
03 Feb 2021 0 160 140 145 285 4,510,100 50
10 Feb 2021 0 158 150 155 45 694,500 8
11 Feb 2021 0 154 147 152 20 299,200 4
22 Feb 2021 0 148 145 145 70 1,015,700 9
24 Feb 2021 0 156 142 142 9 132,500 8
04 Mar 2021 0 160 150 160 86 1,370,600 8
05 Mar 2021 0 180 149 169 580 9,432,500 25
08 Mar 2021 0 177 158 158 1,394 23,010,000 48
09 Mar 2021 0 164 147 152 570 8,397,000 28
10 Mar 2021 0 152 147 152 9 135,800 8
16 Mar 2021 0 157 139 139 236 3,413,700 19
17 Mar 2021 0 167 139 148 1,297 19,946,800 56
19 Mar 2021 0 152 144 144 33 479,300 10
23 Mar 2021 0 150 144 150 20 297,600 10
05 Apr 2021 0 147 143 147 18 262,200 8
07 Apr 2021 0 146 145 146 336 4,875,600 5
13 Apr 2021 0 143 139 140 8 113,200 6
14 Apr 2021 0 141 138 141 7 97,900 5
03 May 2021 0 150 138 147 14 201,100 14
11 May 2021 0 184 138 148 36,524 618,397,000 766
17 May 2021 0 153 145 148 1,846 27,174,200 84
20 May 2021 0 150 137 148 6 88,100 6
24 May 2021 0 148 144 147 170 2,513,700 4
27 May 2021 0 160 142 150 1,412 21,637,600 96
04 Jun 2021 0 165 150 158 217 3,419,200 16
07 Jun 2021 0 168 155 155 19 300,300 6
09 Jun 2021 0 160 150 159 1,670 25,290,600 13
11 Jun 2021 0 236 177 236 178,156 3,773,431,400 4,189
14 Jun 2021 0 292 220 220 366,018 9,917,381,400 5,835
15 Jun 2021 0 252 206 206 163,611 3,833,686,400 2,017
16 Jun 2021 0 256 192 256 125,743 2,827,749,600 2,157
17 Jun 2021 0 318 240 240 916,007 26,846,920,000 12,963
18 Jun 2021 0 224 224 224 4,409 98,761,600 89
21 Jun 2021 0 244 210 210 65,283 1,459,851,200 1,132
22 Jun 2021 0 208 196 196 16,041 315,567,700 326
23 Jun 2021 0 200 183 184 63,518 1,208,769,700 1,172
24 Jun 2021 0 193 172 175 13,695 243,846,200 375
25 Jun 2021 0 183 166 183 19,185 335,508,500 361
28 Jun 2021 0 190 171 171 44,188 803,077,700 1,456
29 Jun 2021 0 174 160 171 28,059 464,679,400 298
30 Jun 2021 0 182 163 163 51,233 899,133,100 1,244
01 Jul 2021 0 172 158 160 3,747 60,184,800 130
02 Jul 2021 0 163 156 159 1,178 18,744,600 66
05 Jul 2021 0 168 158 163 2,972 48,585,500 123
06 Jul 2021 0 182 164 172 26,459 459,831,900 558
07 Jul 2021 0 175 161 161 7,541 124,667,700 177
08 Jul 2021 0 169 158 167 5,724 93,315,700 113
12 Jul 2021 0 170 161 170 1,475 24,457,000 120
14 Jul 2021 0 192 170 184 32,958 602,224,500 416
15 Jul 2021 0 190 178 182 23,396 424,532,100 558
16 Jul 2021 0 184 171 174 5,632 97,823,600 167
19 Jul 2021 0 182 171 176 26,807 472,524,400 1,089
21 Jul 2021 0 184 170 176 59,400 1,052,116,400 1,196
22 Jul 2021 0 197 172 172 153,854 2,874,234,300 2,961
23 Jul 2021 0 180 171 172 5,950 102,610,300 127
26 Jul 2021 0 177 161 171 3,734 62,913,600 116
27 Jul 2021 0 177 171 177 10,588 185,408,800 110
28 Jul 2021 0 180 171 171 3,535 61,835,400 180
29 Jul 2021 0 174 170 172 2,239 38,592,300 50
30 Jul 2021 0 173 168 173 3,731 63,999,000 52
02 Aug 2021 0 216 175 181 408,784 8,087,627,800 7,660
03 Aug 2021 0 183 176 178 12,946 231,108,900 424
04 Aug 2021 0 187 177 184 11,563 211,320,400 260
05 Aug 2021 0 192 184 191 21,925 414,410,200 379
06 Aug 2021 0 248 192 196 602,448 13,434,779,900 11,254
09 Aug 2021 0 197 187 188 23,801 450,691,100 419
10 Aug 2021 0 194 187 187 6,667 126,406,900 163
12 Aug 2021 0 192 187 189 4,822 91,187,800 99
13 Aug 2021 0 191 187 189 5,084 95,964,700 101
16 Aug 2021 0 194 188 188 2,460 46,566,200 98
18 Aug 2021 0 190 184 188 2,818 52,148,900 78
19 Aug 2021 0 189 183 184 1,301 23,973,000 49
23 Aug 2021 0 200 185 188 4,573 86,402,900 101
24 Aug 2021 0 200 184 189 1,506 29,051,300 54
25 Aug 2021 0 194 186 193 2,389 45,770,600 93
26 Aug 2021 0 195 186 192 1,140 21,886,300 105
27 Aug 2021 0 202 192 202 11,397 226,186,200 221
30 Aug 2021 0 208 194 199 6,143 122,520,800 176
31 Aug 2021 0 202 196 198 2,207 43,570,400 50
01 Sep 2021 0 210 195 206 15,523 317,116,300 408
02 Sep 2021 0 234 208 226 72,497 1,585,264,800 1,325
03 Sep 2021 0 240 220 240 47,715 1,099,525,400 742
06 Sep 2021 0 298 236 252 390,626 10,830,515,200 7,944
07 Sep 2021 0 258 238 252 27,221 669,381,800 882
08 Sep 2021 0 254 236 236 15,203 366,175,400 445
09 Sep 2021 0 246 222 236 29,763 703,025,600 471
10 Sep 2021 0 244 236 242 7,314 175,291,200 117
13 Sep 2021 0 250 234 236 30,184 732,783,000 638
14 Sep 2021 0 242 230 232 4,563 106,089,400 151
15 Sep 2021 0 238 230 236 2,596 60,900,600 44
16 Sep 2021 0 246 236 238 21,783 523,075,600 457
17 Sep 2021 0 240 234 238 3,404 80,096,400 113
21 Sep 2021 0 250 234 236 21,991 534,098,600 348
22 Sep 2021 0 240 230 232 4,026 93,738,800 361
23 Sep 2021 0 244 230 244 11,216 270,809,800 176
24 Sep 2021 0 266 240 246 65,691 1,667,133,000 1,238
27 Sep 2021 0 250 238 240 3,984 96,768,600 105
28 Sep 2021 0 240 232 236 5,728 135,063,400 81
29 Sep 2021 0 248 234 248 13,472 327,251,000 161
30 Sep 2021 0 254 236 242 15,220 372,841,600 380
01 Oct 2021 0 246 244 244 7,047 172,616,000 148
04 Oct 2021 0 260 244 244 4,152 102,157,200 107
05 Oct 2021 0 246 244 246 2,970 72,747,000 48
06 Oct 2021 0 254 246 250 8,608 212,855,800 107
07 Oct 2021 0 250 248 250 6,092 151,644,600 61
08 Oct 2021 0 254 248 248 28,271 708,660,400 839
11 Oct 2021 0 252 248 252 6,305 157,094,600 78
12 Oct 2021 0 258 246 246 26,355 663,449,200 1,216
13 Oct 2021 0 248 240 242 7,343 178,150,200 88
14 Oct 2021 0 244 238 244 5,548 133,223,800 63
15 Oct 2021 0 244 238 238 4,637 110,793,000 42
18 Oct 2021 0 240 238 238 3,030 72,423,400 41
19 Oct 2021 0 240 238 238 2,150 51,306,400 30
21 Oct 2021 0 240 238 238 3,735 88,915,800 29
22 Oct 2021 0 240 236 236 1,208 28,730,200 24
25 Oct 2021 0 238 236 238 2,177 51,511,000 30
26 Oct 2021 0 240 236 236 2,191 51,981,800 25
27 Oct 2021 0 240 236 238 2,052 48,751,000 28
28 Oct 2021 0 240 238 238 424 10,101,400 18
01 Nov 2021 0 242 238 242 749 18,088,200 12
04 Nov 2021 0 242 240 240 3,187 76,746,400 25
08 Nov 2021 0 260 240 248 53,457 1,326,019,400 806
09 Nov 2021 0 256 236 242 33,681 823,119,000 827
10 Nov 2021 0 244 242 242 4,323 104,979,400 118
11 Nov 2021 0 268 240 268 73,173 1,880,058,400 2,240
12 Nov 2021 0 312 256 284 481,441 13,860,839,400 9,049
15 Nov 2021 0 336 266 280 445,048 13,685,828,200 7,647
16 Nov 2021 0 292 282 290 33,781 966,376,800 773
17 Nov 2021 0 296 288 294 18,537 537,045,400 258
18 Nov 2021 0 310 298 308 21,865 662,099,400 369
19 Nov 2021 0 338 288 288 431,882 13,773,394,400 8,148
22 Nov 2021 0 292 270 288 31,183 881,897,200 473
23 Nov 2021 0 316 272 306 90,548 2,696,730,000 1,789
24 Nov 2021 0 378 286 292 1,401,839 47,598,010,200 18,719
25 Nov 2021 0 298 282 284 13,277 382,566,600 307
26 Nov 2021 0 294 272 284 13,141 365,133,800 265
29 Nov 2021 0 294 276 280 13,941 397,865,600 518
30 Nov 2021 0 286 270 272 5,492 151,484,000 142
01 Dec 2021 0 274 260 272 5,797 153,507,800 108
02 Dec 2021 0 282 260 262 24,744 680,646,800 449
03 Dec 2021 0 266 252 266 7,188 187,301,000 165
06 Dec 2021 0 270 252 262 4,031 103,781,200 102
07 Dec 2021 0 264 250 250 5,717 144,503,400 127
09 Dec 2021 0 274 244 256 4,373 111,654,000 173
10 Dec 2021 0 260 248 254 1,977 50,222,200 80
13 Dec 2021 0 260 250 260 2,242 56,623,000 51
14 Dec 2021 0 260 250 254 998 25,230,200 44
15 Dec 2021 0 260 250 252 2,956 74,608,200 61
17 Dec 2021 0 260 250 260 642 16,352,800 33
20 Dec 2021 0 262 256 256 131 3,418,000 17
22 Dec 2021 0 252 244 246 1,718 42,311,800 30
27 Dec 2021 0 246 236 238 1,511 36,083,600 62
28 Dec 2021 0 244 238 240 388 9,290,200 20
29 Dec 2021 0 244 224 244 8,613 201,217,200 120
30 Dec 2021 0 254 246 254 8,174 205,018,000 109
03 Jan 2022 0 258 254 258 4,632 119,124,800 41
04 Jan 2022 0 270 260 262 7,031 183,939,200 124
06 Jan 2022 0 270 258 258 11,023 286,556,200 82
07 Jan 2022 0 260 258 258 1,877 48,465,000 31
10 Jan 2022 0 270 258 270 6,425 171,299,800 56
11 Jan 2022 0 282 260 270 88,068 2,404,336,800 1,894
12 Jan 2022 0 314 260 268 556,539 16,422,211,800 9,510
13 Jan 2022 0 268 250 258 13,592 346,254,200 226
14 Jan 2022 0 266 258 258 6,424 166,177,400 99
17 Jan 2022 0 266 260 260 3,087 80,655,800 60
18 Jan 2022 0 266 260 264 5,040 131,745,800 77
19 Jan 2022 0 284 264 282 20,396 567,392,400 207
20 Jan 2022 0 300 264 264 260,417 7,431,988,800 5,347
21 Jan 2022 0 260 250 254 18,538 471,368,000 290
24 Jan 2022 0 258 254 254 1,893 48,196,000 59
25 Jan 2022 0 264 254 254 4,291 109,730,200 122

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 Jul 2021 20 Aug 2021 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Proxy Voting   - 28 May 2019 27 Jun 2019 Active
Proxy Voting   - 31 May 2018 29 Jun 2018 Active
Proxy Voting   - 16 May 2017 16 Jun 2017 Active
Proxy Voting   - 18 Aug 2016 16 Sep 2016 Active
Proxy Voting   - 09 May 2016 10 Jun 2016 Active
Proxy Voting   - 18 May 2015 19 Jun 2015 Active
Proxy Voting   - 03 Jun 2014 20 Jun 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 12 Jun 2012 29 Jun 2012 Active
Proxy Voting   - 23 May 2011 10 Jun 2011 Active
Proxy Voting   - 01 Jun 2010 18 Jun 2010 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 29 Oct 2008 14 Nov 2008 Active
Proxy Voting   - 04 Jun 2008 27 Jun 2008 Active
Proxy Voting   - 29 May 2007 21 Jun 2007 Active
Proxy Voting   - 31 May 2006 23 Jun 2006 Active
Mandatory Conversion   - 22 Sep 2005 23 Sep 2005 Active
Proxy Voting   - 16 Jun 2005 28 Jun 2005 Active
Proxy Voting   - 03 May 2005 27 May 2005 Active
Cash Dividend   29 Jun 2004 02 Jul 2004 15 Jul 2004 Active
Proxy Voting   - 10 May 2004 02 Jun 2004 Active
Proxy Voting   - 27 May 2003 20 Jun 2003 Active
Proxy Voting   - 23 Dec 2002 10 Jan 2003 Active
Proxy Voting   - 31 May 2002 26 Jun 2002 Active