Efek Terdaftar

AESLER GRUP INTERNASIONAL Tbk, PT

Security name
AESLER GRUP INTERNASIONAL Tbk
Issuer
AESLER GRUP INTERNASIONAL Tbk, PT
ISIN Code
ID1000155609
Short Code
RONY
Type
Saham Biasa
Listing Date
09 April 2020
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
250,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - MISCELLANENEOUS INDUSTRY
Number of Securities
1,250,000,000 (Total)
As of 18 May 2021
20.00% Scripless = 250,000,000.000
Local Percentage
20.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 May 2020 0 190 177 179 431 7,733,900 28
28 May 2020 0 188 169 169 1,508 25,930,000 34
29 May 2020 0 178 165 166 80 1,358,900 19
02 Jun 2020 0 167 165 166 302 5,012,300 12
03 Jun 2020 0 170 165 165 223 3,703,900 15
04 Jun 2020 0 165 165 165 62 1,023,000 8
08 Jun 2020 0 186 156 181 969 16,607,900 54
09 Jun 2020 0 195 181 181 501 9,283,200 31
11 Jun 2020 0 181 181 181 13 235,300 2
12 Jun 2020 0 178 169 169 126 2,148,300 11
16 Jun 2020 0 165 164 164 119 1,956,800 9
17 Jun 2020 0 164 160 164 108 1,765,200 5
19 Jun 2020 0 158 156 156 272 4,297,400 10
22 Jun 2020 0 156 152 152 186 2,839,000 15
23 Jun 2020 0 190 160 173 2,022 35,378,800 197
24 Jun 2020 0 230 170 190 2,002 39,901,000 73
29 Jun 2020 0 191 180 180 255 4,726,300 27
30 Jun 2020 0 180 173 180 1,170 20,881,900 17
06 Jul 2020 0 190 172 184 6 109,800 4
07 Jul 2020 0 184 184 184 5 92,000 1
13 Jul 2020 0 170 160 160 292 4,683,400 22
15 Jul 2020 0 156 156 156 67 1,045,200 5
16 Jul 2020 0 170 152 170 30 475,500 12
20 Jul 2020 0 168 159 160 94 1,505,500 14
21 Jul 2020 0 158 156 157 27 422,600 6
24 Jul 2020 0 151 141 149 17 244,100 9
28 Jul 2020 0 159 141 152 19 272,900 7
30 Jul 2020 0 152 137 137 43 592,900 9
03 Aug 2020 0 137 128 128 271 3,477,900 25
06 Aug 2020 0 134 125 126 510 6,398,600 38
07 Aug 2020 0 125 118 118 672 7,939,100 39
10 Aug 2020 0 116 110 110 426 4,687,400 18
11 Aug 2020 0 118 103 103 1,917 19,777,000 62
12 Aug 2020 0 105 96 96 2,140 20,606,800 71
14 Aug 2020 0 95 93 93 568 5,292,700 27
18 Aug 2020 0 93 87 88 122 1,111,500 12
24 Aug 2020 0 95 85 94 1,210 10,947,300 15
25 Aug 2020 0 100 90 92 71 642,200 7
26 Aug 2020 0 98 90 93 458 4,198,000 18
27 Aug 2020 0 98 87 94 370 3,548,400 20
01 Sep 2020 0 94 84 89 423 3,815,700 17
03 Sep 2020 0 96 84 90 116 1,077,600 9
08 Sep 2020 0 94 82 87 117 1,040,300 14
15 Sep 2020 0 87 84 87 41 348,500 8
22 Sep 2020 0 116 83 113 216 1,954,400 16
29 Sep 2020 0 121 84 121 7,570 82,401,200 299
30 Sep 2020 0 163 125 163 13,814 221,160,900 398
01 Oct 2020 0 220 166 220 33,850 691,465,500 783
02 Oct 2020 0 242 206 220 11,522 254,489,400 263
05 Oct 2020 0 226 218 222 3,260 72,481,600 90
06 Oct 2020 0 276 222 276 36,357 993,381,200 406
07 Oct 2020 0 290 258 272 10,545 283,887,400 236
08 Oct 2020 0 340 266 338 23,229 695,919,200 742
09 Oct 2020 0 344 322 328 9,381 309,070,400 434
12 Oct 2020 0 392 322 376 40,547 1,467,474,400 1,501
13 Oct 2020 0 382 350 378 14,985 554,977,600 704
14 Oct 2020 0 378 368 368 4,227 158,760,600 175
15 Oct 2020 0 376 360 368 5,644 208,547,600 195
16 Oct 2020 0 404 366 366 15,953 619,895,200 564
19 Oct 2020 0 372 366 368 9,236 340,630,400 191
20 Oct 2020 0 444 348 382 22,293 853,179,200 956
21 Oct 2020 0 416 372 378 12,877 496,798,800 290
22 Oct 2020 0 386 374 376 8,624 329,592,200 352
23 Oct 2020 0 470 376 470 49,125 2,253,686,000 1,189
26 Oct 2020 0 560 438 464 30,422 1,430,619,400 1,417
27 Oct 2020 0 482 432 470 10,599 489,122,400 513
02 Nov 2020 0 478 460 470 9,167 429,962,000 308
03 Nov 2020 0 478 470 470 6,849 322,367,400 276
04 Nov 2020 0 470 464 464 9,629 448,296,800 274
05 Nov 2020 0 468 450 450 8,939 403,438,800 208
06 Nov 2020 0 460 448 456 28,894 1,308,820,000 1,554
09 Nov 2020 0 466 426 426 25,151 1,075,433,400 2,217
10 Nov 2020 0 424 398 398 2,043 83,303,400 102
11 Nov 2020 0 398 372 372 1,078 40,370,000 174
12 Nov 2020 0 360 346 346 1,500 52,094,200 23
13 Nov 2020 0 322 322 322 28,774 926,522,800 2,742
17 Nov 2020 0 314 290 300 16,265 492,269,000 1,168
18 Nov 2020 0 314 288 290 9,515 280,050,600 517
19 Nov 2020 0 300 284 292 26,695 782,896,200 2,280
20 Nov 2020 0 310 272 274 34,823 1,019,527,600 2,546
24 Nov 2020 0 252 240 240 845 20,306,200 40
25 Nov 2020 0 250 224 240 1,435 33,092,000 54
26 Nov 2020 0 240 224 224 1,146 25,815,200 53
27 Nov 2020 0 222 210 210 2,130 45,106,600 62
30 Nov 2020 0 236 210 212 1,278 28,850,400 57
02 Dec 2020 0 248 200 206 943 20,333,000 39
03 Dec 2020 0 206 198 200 158 3,139,000 27
04 Dec 2020 0 220 190 214 625 13,547,400 26
07 Dec 2020 0 220 214 216 331 7,205,800 27
08 Dec 2020 0 216 206 212 155 3,264,800 16
10 Dec 2020 0 220 210 218 1,223 26,305,200 41
11 Dec 2020 0 220 216 218 162 3,522,400 16
14 Dec 2020 0 218 216 216 402 8,725,200 25
15 Dec 2020 0 216 204 204 54 1,135,800 10
16 Dec 2020 0 204 198 198 326 6,571,000 28
18 Dec 2020 0 200 185 185 888 16,886,000 55
21 Dec 2020 0 195 185 187 177 3,351,000 27
23 Dec 2020 0 191 180 183 36 654,900 12
30 Dec 2020 0 180 178 180 155 2,760,200 10
05 Jan 2021 0 180 176 179 246 4,334,800 11
07 Jan 2021 0 199 182 199 339 6,707,600 37
08 Jan 2021 0 244 200 230 2,739 63,530,200 155
11 Jan 2021 0 258 214 214 2,918 70,357,000 168
12 Jan 2021 0 200 200 200 81 1,620,000 22
13 Jan 2021 0 200 186 186 1,153 21,607,400 80
14 Jan 2021 0 190 173 186 363 6,571,300 24
15 Jan 2021 0 183 173 173 220 3,815,300 34
18 Jan 2021 0 220 174 195 94 1,736,400 28
19 Jan 2021 0 186 182 182 413 7,541,700 17
20 Jan 2021 0 179 178 178 33 587,600 6
22 Jan 2021 0 188 174 187 326 5,813,000 34
26 Jan 2021 0 187 185 187 12 224,200 3
29 Jan 2021 0 173 172 172 21 362,400 5
08 Feb 2021 0 169 158 158 333 5,416,400 17
09 Feb 2021 0 165 165 165 72 1,188,000 7
18 Feb 2021 0 167 161 167 13 209,900 4
23 Feb 2021 0 167 157 157 1,437 22,688,000 71
01 Mar 2021 0 166 152 153 274 4,281,100 22
02 Mar 2021 0 154 153 154 31 475,300 10
03 Mar 2021 0 164 150 153 6 93,100 6
15 Mar 2021 0 163 147 161 85 1,273,800 11
16 Mar 2021 0 160 151 152 182 2,770,100 15
24 Mar 2021 0 157 148 148 247 3,842,000 10
30 Mar 2021 0 165 150 163 129 2,054,100 15
31 Mar 2021 0 160 152 152 34 521,400 5
06 Apr 2021 0 172 148 172 28 433,200 8
07 Apr 2021 0 182 160 160 69 1,128,600 22
09 Apr 2021 0 154 150 152 32 487,900 5
15 Apr 2021 0 154 148 148 2 30,200 2
21 Apr 2021 0 161 154 154 68 1,058,200 10
26 Apr 2021 0 160 149 149 359 5,358,600 13
27 Apr 2021 0 170 149 170 74 1,149,500 6
03 May 2021 0 158 150 150 21 319,800 4
06 May 2021 0 150 148 150 13 193,000 2

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status