Efek Terdaftar

ASIA SEJAHTERA MINA Tbk, PT

Security name
ASIA SEJAHTERA MINA Tbk
Issuer
ASIA SEJAHTERA MINA Tbk, PT
ISIN Code
ID1000152507
Short Code
AGAR
Type
Saham Biasa
Listing Date
02 Desember 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
250,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
1,000,000,000 (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
14 May 2024 0 97 96 97 654 6,308,500 6
17 May 2024 0 98 97 97 623 6,075,400 6
30 May 2024 0 99 98 98 726 7,179,800 5
31 May 2024 0 132 99 132 659 6,948,100 29
03 Jun 2024 0 178 137 178 17 294,400 8
04 Jun 2024 0 240 178 240 120 2,759,600 20
05 Jun 2024 0 300 260 300 5,477 163,737,800 231
07 Jun 2024 0 374 300 374 7,202 263,826,000 434
26 Jun 2024 0 338 338 338 63 2,129,400 16
28 Jun 2024 0 336 306 336 1,157 36,351,000 67
01 Jul 2024 0 368 368 368 989 36,395,200 39
02 Jul 2024 0 402 334 394 1,531 56,995,000 84
03 Jul 2024 0 382 356 356 266 9,522,800 28
04 Jul 2024 0 362 324 360 483 16,428,000 51
05 Jul 2024 0 380 324 340 2,264 79,013,800 156
09 Jul 2024 0 358 318 320 877 28,478,200 44
10 Jul 2024 0 320 300 300 529 16,188,200 39
11 Jul 2024 0 332 260 282 2,768 77,550,600 277
12 Jul 2024 0 310 280 280 402 11,470,000 78
15 Jul 2024 0 300 254 276 91 2,576,200 40
16 Jul 2024 0 296 256 276 802 22,190,400 33
18 Jul 2024 0 280 272 272 260 7,268,800 18
23 Jul 2024 0 258 240 240 61 1,466,000 8
26 Jul 2024 0 230 197 200 547 11,653,900 45
29 Jul 2024 0 270 200 270 9,783 257,240,800 634
30 Jul 2024 0 336 280 336 4,842 157,340,800 262
31 Jul 2024 0 420 360 420 13,214 541,326,000 861
01 Aug 2024 0 525 400 492 16,419 821,091,900 1,274
02 Aug 2024 0 500 422 450 4,152 191,353,800 446
05 Aug 2024 0 456 394 398 1,984 83,557,600 170
06 Aug 2024 0 496 398 496 6,622 326,055,200 339
07 Aug 2024 0 620 498 580 27,885 1,617,175,500 1,345
08 Aug 2024 0 690 500 515 9,065 528,635,000 563
09 Aug 2024 0 590 460 545 7,133 367,784,900 651
12 Aug 2024 545 545 498 520 1,731 89,494,000 242
13 Aug 2024 520 520 490 490 1,090 54,879,600 145
14 Aug 2024 500 500 430 438 5,008 231,804,800 446
15 Aug 2024 440 540 440 466 20,982 1,051,732,000 1,560
16 Aug 2024 468 500 452 458 4,027 187,642,000 315
19 Aug 2024 456 490 442 458 2,360 109,705,000 213
20 Aug 2024 446 468 446 456 1,404 63,992,200 132
21 Aug 2024 450 458 446 448 1,055 47,408,000 107
22 Aug 2024 456 460 442 442 589 26,352,200 77
26 Aug 2024 442 442 410 424 861 36,624,800 100
27 Aug 2024 420 424 396 410 896 36,308,800 139
28 Aug 2024 410 412 368 384 1,452 56,792,800 109
29 Aug 2024 384 384 360 360 1,411 51,447,000 107
26 Sep 2024 328 368 300 330 18,637 643,346,600 940
27 Sep 2024 348 348 320 322 3,028 99,837,400 177
30 Sep 2024 342 342 312 314 1,116 35,807,600 140
01 Oct 2024 314 330 312 320 1,025 32,907,600 120
02 Oct 2024 322 322 312 312 616 19,461,400 57
03 Oct 2024 306 340 300 312 788 25,095,800 118
04 Oct 2024 326 326 304 316 905 28,021,600 52
07 Oct 2024 326 326 306 308 364 11,361,000 46
08 Oct 2024 308 324 304 318 687 21,657,400 69
09 Oct 2024 310 318 290 310 305 9,411,200 29
10 Oct 2024 310 310 298 308 886 26,596,800 53
11 Oct 2024 308 312 300 308 142 4,335,600 33
14 Oct 2024 304 304 296 302 483 14,459,400 69
15 Oct 2024 302 370 296 306 1,440 44,560,800 120
16 Oct 2024 306 320 300 308 463 14,208,000 73
17 Oct 2024 308 314 308 308 691 21,304,000 58
18 Oct 2024 308 310 304 310 371 11,368,800 44
21 Oct 2024 308 308 304 304 237 7,253,800 28
22 Oct 2024 308 308 300 306 806 24,290,400 54
23 Oct 2024 306 306 300 300 226 6,796,000 32
24 Oct 2024 302 304 264 298 608 17,904,800 57
25 Oct 2024 298 300 294 294 447 13,197,600 26
28 Oct 2024 294 294 270 278 668 19,143,800 59
29 Oct 2024 278 302 270 280 1,524 42,198,000 66
30 Oct 2024 282 292 266 278 457 12,537,800 50
31 Oct 2024 272 344 272 288 19,288 610,076,200 881
01 Nov 2024 288 320 266 288 2,012 57,690,800 134
04 Nov 2024 288 290 272 280 605 17,156,400 64
05 Nov 2024 274 278 264 266 1,107 29,869,600 93
06 Nov 2024 268 320 264 272 3,443 99,427,400 309
07 Nov 2024 280 280 258 272 585 15,651,200 58
08 Nov 2024 262 274 262 270 467 12,559,400 27
11 Nov 2024 270 272 260 268 405 10,758,800 33
12 Nov 2024 258 266 258 266 632 16,518,600 27
13 Nov 2024 266 268 260 266 240 6,345,800 29
14 Nov 2024 266 268 260 260 344 9,075,200 21
15 Nov 2024 260 262 250 262 407 10,451,200 35
18 Nov 2024 250 262 250 258 209 5,330,800 22
19 Nov 2024 250 258 250 254 229 5,813,600 19
20 Nov 2024 250 254 224 224 268 6,688,000 23
21 Nov 2024 228 280 228 280 40,733 1,117,300,000 1,528
22 Nov 2024 286 306 230 266 16,732 433,582,400 865
25 Nov 2024 268 316 236 250 17,219 489,070,600 796
26 Nov 2024 250 252 242 248 2,078 51,257,000 86
28 Nov 2024 248 254 248 248 846 21,098,800 44
29 Nov 2024 268 268 218 224 2,211 52,684,200 131
02 Dec 2024 224 238 224 236 301 6,900,800 46
03 Dec 2024 236 240 224 226 359 8,139,200 36
04 Dec 2024 220 232 200 224 1,332 29,335,200 77
05 Dec 2024 230 242 216 228 422 9,562,200 57
06 Dec 2024 228 228 220 222 259 5,796,800 28
09 Dec 2024 222 228 218 226 847 18,813,600 48
10 Dec 2024 232 242 208 218 1,567 34,567,600 149
11 Dec 2024 218 218 210 218 976 20,795,800 37
12 Dec 2024 218 226 214 214 397 8,586,600 27
13 Dec 2024 222 222 193 214 756 15,652,200 72
16 Dec 2024 214 214 199 204 390 7,811,600 40
17 Dec 2024 200 208 199 208 315 6,298,500 35
18 Dec 2024 208 208 199 202 357 7,208,200 8
19 Dec 2024 210 210 190 195 1,161 22,988,500 28
20 Dec 2024 195 202 172 199 395 7,505,800 67
23 Dec 2024 202 202 177 185 460 8,900,800 47
24 Dec 2024 185 202 177 185 788 14,615,700 49
27 Dec 2024 185 248 185 248 11,242 268,721,000 363
30 Dec 2024 292 300 224 226 20,993 557,016,400 1,306
02 Jan 2025 226 240 202 220 5,732 129,385,000 236
03 Jan 2025 230 268 214 224 2,183 53,533,000 255
06 Jan 2025 224 274 224 230 5,043 124,556,800 254
07 Jan 2025 232 242 222 228 980 22,178,200 102
08 Jan 2025 240 240 220 226 334 7,527,600 32
09 Jan 2025 222 234 214 214 472 10,529,800 47
10 Jan 2025 210 210 200 206 903 18,563,000 56
13 Jan 2025 206 232 206 222 746 16,246,600 79
14 Jan 2025 222 236 218 218 284 6,338,400 40
15 Jan 2025 218 232 200 214 917 19,303,800 42
16 Jan 2025 214 218 204 206 384 8,186,800 31
17 Jan 2025 218 256 218 256 13,750 349,597,000 438
20 Jan 2025 272 294 232 244 21,147 565,549,200 920
21 Jan 2025 244 244 230 240 990 23,334,800 88
22 Jan 2025 240 244 222 234 2,319 52,977,600 154
23 Jan 2025 236 236 208 226 1,040 23,194,200 81
24 Jan 2025 226 226 218 222 251 5,514,000 28
30 Jan 2025 218 220 198 210 1,440 29,783,000 113
31 Jan 2025 210 238 210 216 2,090 45,886,400 208
03 Feb 2025 216 220 204 210 784 16,381,000 56
04 Feb 2025 214 214 210 212 1,127 23,900,800 64
05 Feb 2025 212 260 212 236 14,450 351,669,000 791
06 Feb 2025 236 250 230 234 1,755 41,120,800 124
07 Feb 2025 226 228 218 228 1,263 28,130,000 62
10 Feb 2025 228 250 228 230 6,442 151,953,200 150
11 Feb 2025 242 246 230 240 4,104 98,233,800 104
12 Feb 2025 240 246 232 244 1,061 25,786,600 60
13 Feb 2025 252 252 232 244 962 22,972,000 41
14 Feb 2025 244 248 238 244 572 13,773,000 33
17 Feb 2025 244 250 240 246 561 13,609,800 42
18 Feb 2025 238 256 190 246 1,867 43,092,400 88
19 Feb 2025 232 252 230 244 823 20,173,200 46
20 Feb 2025 244 254 244 248 2,089 52,139,600 82
21 Feb 2025 248 248 240 248 309 7,584,800 27
24 Feb 2025 248 252 244 252 876 21,678,800 31
25 Feb 2025 252 252 246 248 344 8,501,000 34
26 Feb 2025 246 250 246 248 546 13,555,600 19
27 Feb 2025 250 252 246 246 248 6,109,400 24
28 Feb 2025 242 242 236 236 555 13,289,400 28
03 Mar 2025 236 254 236 254 951 23,576,000 46
04 Mar 2025 250 254 234 240 488 12,044,000 34
05 Mar 2025 240 246 240 240 266 6,416,600 10
06 Mar 2025 240 250 240 250 993 24,377,600 27
07 Mar 2025 246 254 246 252 1,364 34,283,800 45
10 Mar 2025 250 252 250 252 666 16,650,400 17
11 Mar 2025 252 256 250 252 478 12,010,000 28
12 Mar 2025 250 254 250 254 806 20,356,200 36
13 Mar 2025 254 260 250 252 910 23,203,200 46
14 Mar 2025 246 252 246 250 250 6,252,800 8
17 Mar 2025 252 254 242 244 472 11,709,600 32
18 Mar 2025 250 260 230 234 495 12,249,400 47
19 Mar 2025 234 248 232 244 259 6,182,200 27
20 Mar 2025 244 252 244 250 328 8,110,000 26
21 Mar 2025 250 252 250 252 329 8,279,800 17
24 Mar 2025 252 252 240 248 293 7,185,400 28
25 Mar 2025 244 258 242 258 564 14,177,600 31
26 Mar 2025 258 260 250 260 465 11,881,400 28
27 Mar 2025 254 270 250 270 621 16,339,000 52
08 Apr 2025 260 270 258 264 447 11,831,600 41
09 Apr 2025 264 268 264 264 50 1,322,400 11
10 Apr 2025 264 270 264 268 282 7,559,600 21
11 Apr 2025 268 298 268 280 1,908 54,480,200 87
14 Apr 2025 274 282 274 276 346 9,660,200 28
15 Apr 2025 270 270 250 266 3,064 78,814,600 129
16 Apr 2025 258 266 254 266 471 12,192,800 42
17 Apr 2025 266 266 244 256 1,173 29,483,400 88
21 Apr 2025 256 256 240 252 234 5,849,200 20
22 Apr 2025 252 252 244 252 418 10,379,800 21
23 Apr 2025 252 260 250 256 236 5,950,400 32
24 Apr 2025 252 256 250 256 293 7,434,400 16
25 Apr 2025 252 260 252 258 310 7,905,200 21
28 Apr 2025 256 262 256 262 213 5,535,600 28

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 08 Jun 2023 30 Jun 2023 Active
Proxy Voting   - 29 Jun 2022 22 Jul 2022 Active
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online