Efek Terdaftar

Acset Indonusa Tbk, PT

Security name
Acset Indonusa Tbk
Issuer
Acset Indonusa Tbk, PT
ISIN Code
ID1000127509
Short Code
ACST
Type
Saham Biasa
Listing Date
24 Juni 2013
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
700,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
12,675,160,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
31 May 2024 0 110 102 109 19,688 212,926,100 214
11 Jun 2024 0 104 99 100 45,115 451,897,700 341
13 Jun 2024 0 88 76 78 169,296 1,354,695,300 1,078
08 Jul 2024 0 117 99 115 424,648 4,659,363,100 7,471
29 Jul 2024 0 110 106 109 29,415 317,950,100 250
30 Jul 2024 0 109 104 105 38,838 410,242,200 322
31 Jul 2024 0 107 105 106 10,220 107,878,700 159
01 Aug 2024 0 109 105 106 25,273 270,173,900 285
02 Aug 2024 0 107 105 106 6,421 67,750,600 144
12 Aug 2024 104 105 102 105 12,434 128,990,200 139
13 Aug 2024 105 126 105 118 778,309 9,199,131,200 13,252
14 Aug 2024 119 119 112 114 232,972 2,684,152,900 3,315
15 Aug 2024 114 145 113 129 1,457,173 19,419,775,300 8,409
16 Aug 2024 132 133 120 127 170,446 2,186,918,800 1,654
19 Aug 2024 127 131 125 127 135,060 1,728,927,900 1,282
20 Aug 2024 127 130 121 123 115,240 1,426,631,600 1,133
21 Aug 2024 123 130 120 124 234,353 2,949,860,100 1,694
22 Aug 2024 125 125 118 118 139,935 1,686,211,700 876
26 Aug 2024 125 129 123 127 107,974 1,363,104,100 795
27 Aug 2024 128 129 123 127 191,179 2,403,294,400 14,711
28 Aug 2024 127 129 124 124 132,313 1,674,418,600 12,834
29 Aug 2024 126 127 123 124 27,729 346,118,300 297
26 Sep 2024 119 119 115 117 71,320 830,136,500 390
27 Sep 2024 117 118 113 115 29,952 344,510,200 403
30 Sep 2024 115 116 114 114 25,021 285,710,700 230
01 Oct 2024 114 119 114 118 26,121 306,084,500 281
02 Oct 2024 118 120 117 117 50,158 592,265,000 282
03 Oct 2024 116 119 116 117 21,937 257,848,800 163
04 Oct 2024 117 119 112 112 44,114 504,398,800 361
07 Oct 2024 112 113 109 111 64,604 713,764,700 435
08 Oct 2024 111 114 110 113 12,074 135,313,800 261
09 Oct 2024 113 119 113 116 40,270 468,047,100 423
10 Oct 2024 116 118 113 114 37,668 431,679,700 242
11 Oct 2024 113 115 110 111 50,656 564,920,600 421
14 Oct 2024 111 112 108 108 69,336 757,831,400 523
15 Oct 2024 109 111 104 107 63,584 677,964,400 502
16 Oct 2024 108 113 108 109 130,529 1,439,297,700 2,673
17 Oct 2024 109 110 107 109 57,478 624,009,800 392
18 Oct 2024 109 111 105 108 74,782 799,581,700 522
21 Oct 2024 109 110 108 109 25,738 280,514,200 218
22 Oct 2024 109 110 108 108 20,836 226,120,300 181
23 Oct 2024 108 111 108 111 25,550 281,270,400 256
24 Oct 2024 111 113 111 111 33,847 377,865,700 238
25 Oct 2024 111 112 109 109 22,470 248,229,800 140
28 Oct 2024 109 111 109 109 10,920 119,792,100 137
29 Oct 2024 109 114 108 110 68,043 758,072,900 1,436
30 Oct 2024 110 112 107 108 31,568 342,942,500 336
31 Oct 2024 109 109 105 107 54,786 580,527,100 372
01 Nov 2024 107 109 105 106 33,006 351,171,700 245
04 Nov 2024 106 106 103 104 17,973 187,947,900 204
05 Nov 2024 104 106 101 101 24,250 250,055,400 266
06 Nov 2024 102 104 101 102 17,403 178,095,400 157
07 Nov 2024 102 103 99 100 52,944 532,885,200 369
08 Nov 2024 100 103 100 101 16,541 167,436,600 113
11 Nov 2024 101 102 100 101 8,032 81,189,400 108
12 Nov 2024 102 105 100 103 21,314 218,673,800 166
13 Nov 2024 103 104 101 102 12,209 124,391,300 97
14 Nov 2024 102 103 101 101 4,732 47,880,900 59
15 Nov 2024 101 103 100 102 24,801 252,091,400 162
18 Nov 2024 103 103 99 100 16,179 162,476,200 115
19 Nov 2024 101 108 100 105 32,414 334,478,400 306
20 Nov 2024 104 112 103 104 83,759 908,439,200 923
21 Nov 2024 104 105 102 103 21,844 225,204,400 171
22 Nov 2024 103 104 102 102 11,606 118,920,600 74
25 Nov 2024 102 104 101 103 22,737 233,098,600 168
26 Nov 2024 102 104 101 102 9,873 100,972,700 116
28 Nov 2024 102 104 101 103 3,307 34,053,900 62
29 Nov 2024 103 103 100 100 11,839 119,855,200 116
02 Dec 2024 101 101 99 100 23,623 237,471,000 150
03 Dec 2024 100 101 97 98 35,781 352,835,200 286
04 Dec 2024 98 100 97 99 14,358 141,593,300 174
05 Dec 2024 100 100 98 100 16,544 163,101,300 148
06 Dec 2024 99 100 97 97 61,903 609,061,900 212
09 Dec 2024 97 100 97 97 11,170 109,853,000 151
10 Dec 2024 97 99 93 93 131,694 1,256,584,200 618
11 Dec 2024 94 95 90 94 53,916 499,093,500 359
12 Dec 2024 94 95 94 95 4,398 41,650,700 87
13 Dec 2024 95 95 92 92 11,005 103,015,300 147
16 Dec 2024 93 94 91 91 10,378 95,234,200 172
17 Dec 2024 91 92 90 91 7,749 70,255,800 129
18 Dec 2024 91 95 90 91 10,722 99,554,100 175
19 Dec 2024 92 92 86 87 28,860 254,024,700 289
20 Dec 2024 87 88 85 87 14,094 121,603,300 168
23 Dec 2024 87 93 87 87 4,292 37,701,200 92
24 Dec 2024 87 88 85 86 9,639 82,956,400 140
27 Dec 2024 86 87 85 87 22,911 197,654,500 141
30 Dec 2024 87 89 86 86 3,043 26,656,900 148
02 Jan 2025 89 90 86 89 11,338 99,785,900 147
03 Jan 2025 90 91 89 91 5,331 48,059,300 173
06 Jan 2025 91 92 90 92 2,289 20,788,100 100
07 Jan 2025 92 92 89 90 10,517 94,344,200 95
08 Jan 2025 90 92 89 90 12,824 115,829,100 121
09 Jan 2025 90 96 89 93 18,981 173,021,100 103
10 Jan 2025 93 93 89 89 11,716 105,821,300 109
13 Jan 2025 89 90 88 88 11,577 102,864,100 99
14 Jan 2025 88 94 88 90 111,837 1,020,366,300 9,307
15 Jan 2025 90 93 89 90 8,229 74,039,500 183
16 Jan 2025 91 92 89 90 11,299 102,044,200 126
17 Jan 2025 91 92 90 92 5,457 49,710,400 93
20 Jan 2025 93 93 90 92 16,745 151,789,900 115
21 Jan 2025 91 92 90 91 5,899 53,649,300 82
22 Jan 2025 92 94 90 91 42,938 394,587,300 3,627
23 Jan 2025 91 92 90 90 12,720 116,008,100 92
24 Jan 2025 90 91 90 91 1,056 9,508,100 33
30 Jan 2025 90 91 87 90 11,738 104,353,100 162
31 Jan 2025 90 90 88 88 5,414 48,148,300 72
03 Feb 2025 88 89 86 87 10,130 88,189,200 118
04 Feb 2025 87 88 86 88 12,286 106,541,800 112
05 Feb 2025 88 88 86 87 11,948 103,233,800 87
06 Feb 2025 87 87 85 86 15,368 131,301,100 107
07 Feb 2025 86 86 84 85 15,007 127,079,500 134
10 Feb 2025 85 85 82 83 11,384 93,702,700 125
11 Feb 2025 83 85 81 83 24,942 205,531,300 359
12 Feb 2025 82 87 81 82 44,183 369,362,900 516
13 Feb 2025 82 83 81 81 17,917 146,668,500 120
14 Feb 2025 81 86 81 85 18,675 154,119,800 140
17 Feb 2025 85 87 83 85 21,833 185,084,900 186
18 Feb 2025 86 87 85 86 10,190 87,480,100 97
19 Feb 2025 87 87 85 86 2,105 18,096,300 50
20 Feb 2025 86 86 85 85 8,440 71,818,400 68
21 Feb 2025 85 85 83 84 3,844 32,207,600 69
24 Feb 2025 84 84 82 83 10,651 88,201,400 107
25 Feb 2025 83 84 82 82 11,169 91,904,000 76
26 Feb 2025 82 84 81 82 4,447 36,218,100 82
27 Feb 2025 82 85 80 82 21,704 175,909,900 115
28 Feb 2025 83 83 79 79 24,513 195,945,800 173
03 Mar 2025 79 82 78 79 8,579 68,503,300 138
04 Mar 2025 81 82 79 80 3,236 25,756,800 88
05 Mar 2025 80 81 79 81 10,280 82,253,300 70
06 Mar 2025 81 81 80 81 6,221 50,191,400 59
07 Mar 2025 81 82 80 81 13,103 105,452,300 81
10 Mar 2025 81 81 80 80 15,617 124,954,200 80
11 Mar 2025 80 80 79 80 11,175 88,964,000 42
12 Mar 2025 79 80 79 79 6,262 49,513,200 46
13 Mar 2025 80 81 79 80 4,609 36,877,000 55
14 Mar 2025 80 81 79 80 7,636 61,197,900 54
17 Mar 2025 80 80 79 79 11,123 88,183,700 52
18 Mar 2025 80 81 78 80 16,127 126,962,700 116
19 Mar 2025 80 80 78 80 4,738 37,400,200 56
20 Mar 2025 80 81 78 79 13,559 107,415,900 111
21 Mar 2025 80 80 77 78 8,021 62,716,000 99
24 Mar 2025 77 78 73 77 16,295 122,583,300 203
25 Mar 2025 76 77 75 76 6,582 49,935,000 72
26 Mar 2025 76 94 76 86 269,611 2,366,834,300 2,615
27 Mar 2025 78 78 78 78 21,423 167,099,400 205
08 Apr 2025 71 71 71 71 9,523 67,613,300 101
09 Apr 2025 64 64 64 64 27,821 178,054,400 195
10 Apr 2025 65 69 65 69 15,542 104,451,400 101
11 Apr 2025 69 69 69 69 5,327 36,756,300 60
14 Apr 2025 69 70 69 70 6,219 42,926,400 71
15 Apr 2025 70 70 70 70 3,619 25,333,000 57
16 Apr 2025 70 71 70 71 1,642 11,495,100 38
17 Apr 2025 70 71 70 71 4,864 34,061,900 41
21 Apr 2025 71 71 70 71 831 5,890,100 39
22 Apr 2025 71 72 71 72 3,025 21,578,300 40
23 Apr 2025 72 73 72 73 5,306 38,435,900 65
24 Apr 2025 74 78 74 78 35,301 263,103,100 104
25 Apr 2025 80 84 80 84 20,522 172,200,000 139
28 Apr 2025 85 85 84 84 15,588 132,211,100 128

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 09 Apr 2025 02 May 2025 Active
Proxy Voting   - 27 Mar 2024 19 Apr 2024 Active
Proxy Voting   - 25 May 2023 19 Jun 2023 Active
Proxy Voting   - 14 Mar 2023 06 Apr 2023 Active
Proxy Voting   - 14 Mar 2022 06 Apr 2022 Active
Proxy Voting   - 26 Jul 2021 18 Aug 2021 Active
Proxy Voting   - 12 Mar 2021 06 Apr 2021 Active
Right Distribution (10000 ACST : 81788 ACST-R ) 28 Aug 2020 31 Aug 2020 Cancelled
Proxy Voting   - 14 May 2020 08 Jun 2020 Active
Proxy Voting   - 11 Mar 2020 03 Apr 2020 Cancelled
Proxy Voting   - 04 Sep 2019 27 Sep 2019 Active
Cash Dividend (1 ACST : 5 IDR) 22 Apr 2019 24 Apr 2019 29 Apr 2019 Active
Proxy Voting   - 18 Mar 2019 10 Apr 2019 Active
Cash Dividend (1 ACST : 58 IDR) 18 Apr 2018 23 Apr 2018 09 May 2018 Active
Proxy Voting   - 19 Mar 2018 11 Apr 2018 Active
Cash Dividend (1 ACST : 30 IDR) 04 Oct 2017 09 Oct 2017 20 Oct 2017 Active
Cash Dividend (1 ACST : 28 IDR) 18 Apr 2017 25 Apr 2017 09 May 2017 Active
Proxy Voting   - 16 Mar 2017 10 Apr 2017 Active
Cash Dividend (1 ACST : 11 IDR) 27 Sep 2016 30 Sep 2016 14 Oct 2016 Active
Right Distribution (5 ACST : 2 ACST-R EXP 21062016 ) 08 Jun 2016 13 Jun 2016 14 Jun 2016 Active
Cash Dividend (1 ACST : 33.5 IDR) 26 Apr 2016 29 Apr 2016 20 May 2016 Active
Proxy Voting   - 24 Mar 2016 19 Apr 2016 Active
Cash Dividend (1 ACST : 42 IDR) 15 Apr 2015 20 Apr 2015 04 May 2015 Active
Proxy Voting   - 16 Mar 2015 08 Apr 2015 Active
Proxy Voting   - 12 Jan 2015 09 Feb 2015 Active
Cash Dividend (1 ACST : 39.5 IDR) 29 Aug 2014 03 Sep 2014 17 Sep 2014 Active
Proxy Voting   - 22 May 2014 19 Jun 2014 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online