Efek Terdaftar

ASTRINDO NUSANTARA INFRASTRUKTUR Tbk, PT d/h BENAKAT INTEGRA Tbk, PT

Security name
ASTRINDO NUSANTARA INFRASTRUKTUR Tbk
Issuer
ASTRINDO NUSANTARA INFRASTRUKTUR Tbk, PT d/h BENAKAT INTEGRA Tbk, PT
ISIN Code
ID1000114101
Short Code
BIPI
Type
Saham Biasa
Listing Date
11 Februari 2010
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
36,508,170,014.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CRUDE PETROLEUM & NATURAL GAS PROD.
Number of Securities
63,710,196,917 (Total)
As of 28 Apr 2025
100.00% Scripless = 63,710,196,917.000
Local Percentage
67.79%
Foreign Percentage
32.21%

Graph

Price History

Date Open High Low Close Volume Value Freq
21 May 2024 0 83 61 61 2,135,096 16,904,332,000 865
06 Jun 2024 0 67 64 66 2,026,769 13,259,592,900 1,241
10 Jun 2024 0 66 60 64 817,264 5,227,651,500 610
03 Jul 2024 0 63 60 61 3,972,349 24,336,006,300 3,443
08 Jul 2024 0 63 60 60 2,017,787 12,363,609,500 1,619
11 Jul 2024 0 61 59 60 2,153,492 12,915,094,700 915
29 Jul 2024 0 64 60 63 5,345,665 33,385,635,200 2,383
30 Jul 2024 0 64 59 59 6,290,615 38,683,673,700 2,061
31 Jul 2024 0 61 59 61 5,555,886 33,334,424,500 1,305
01 Aug 2024 0 62 60 61 5,219,556 31,637,804,300 1,852
02 Aug 2024 0 62 59 60 6,569,864 39,787,026,600 1,950
05 Aug 2024 0 61 58 59 5,539,856 33,039,306,900 954
12 Aug 2024 75 75 67 71 7,854,331 55,395,908,700 3,862
13 Aug 2024 72 80 69 76 6,497,751 47,783,469,900 4,396
14 Aug 2024 67 81 67 78 4,569,409 35,652,404,900 2,633
15 Aug 2024 79 80 74 75 3,843,134 29,570,130,800 2,158
16 Aug 2024 75 79 75 75 2,956,808 22,357,792,500 1,488
19 Aug 2024 77 77 71 74 3,373,472 24,729,777,000 2,003
20 Aug 2024 77 77 72 72 2,486,653 18,260,603,900 1,271
21 Aug 2024 72 73 71 71 2,470,103 17,783,080,500 1,345
22 Aug 2024 71 72 68 68 2,325,216 16,138,835,700 1,447
26 Aug 2024 72 72 68 69 3,857,098 26,971,328,500 2,100
27 Aug 2024 70 70 66 67 3,612,936 24,299,536,500 2,417
28 Aug 2024 67 68 63 63 4,148,677 27,212,653,000 2,553
29 Aug 2024 63 65 60 62 2,209,950 13,764,324,800 1,594
01 Oct 2024 62 72 62 70 2,233,957 14,857,643,000 4,213
02 Oct 2024 72 72 64 64 2,671,637 18,078,794,400 5,526
03 Oct 2024 64 68 64 65 754,438 4,961,294,700 1,654
04 Oct 2024 66 67 64 66 1,085,819 7,158,059,800 726
07 Oct 2024 67 67 65 65 221,318 1,454,941,800 487
08 Oct 2024 66 67 64 65 588,109 3,826,149,000 736
09 Oct 2024 65 67 65 66 2,789,260 18,407,085,600 2,309
10 Oct 2024 65 67 65 65 96,216 632,653,800 279
11 Oct 2024 66 67 63 64 332,684 2,146,716,400 572
14 Oct 2024 64 67 64 66 2,331,233 15,251,189,500 3,109
15 Oct 2024 66 69 66 68 3,164,804 21,347,137,400 4,616
16 Oct 2024 68 69 66 67 1,515,269 10,152,783,300 1,316
17 Oct 2024 68 69 66 68 1,798,267 12,173,767,000 1,533
18 Oct 2024 68 69 66 67 1,947,877 13,094,105,700 1,821
21 Oct 2024 68 70 66 69 2,890,501 19,833,032,800 2,448
22 Oct 2024 69 72 68 71 3,084,965 21,593,752,700 3,619
23 Oct 2024 71 93 71 90 10,419,687 86,619,771,900 20,068
24 Oct 2024 91 91 82 83 3,154,500 26,861,557,700 6,574
25 Oct 2024 83 88 80 80 1,598,377 13,311,952,200 3,037
28 Oct 2024 81 86 77 84 3,733,016 30,917,249,300 5,865
29 Oct 2024 85 86 77 79 3,131,400 25,490,233,500 5,107
30 Oct 2024 79 82 77 78 1,596,297 12,507,236,100 2,673
31 Oct 2024 78 79 73 76 1,509,398 11,454,099,900 2,190
01 Nov 2024 76 76 71 72 1,547,117 11,208,377,700 1,763
04 Nov 2024 72 74 68 70 2,209,515 15,598,469,900 3,240
05 Nov 2024 70 75 69 74 3,826,238 27,823,185,000 4,930
06 Nov 2024 75 75 72 72 2,062,350 15,014,905,000 2,828
07 Nov 2024 71 73 67 69 2,216,510 15,558,166,400 3,417
08 Nov 2024 70 72 68 70 1,129,364 7,948,972,700 872
11 Nov 2024 70 72 69 70 1,198,930 8,444,769,100 903
12 Nov 2024 71 79 70 77 3,195,875 24,369,696,700 9,244
13 Nov 2024 78 78 71 73 2,308,540 17,299,096,300 4,069
14 Nov 2024 73 74 71 71 1,375,322 9,868,597,200 1,071
15 Nov 2024 71 73 70 71 880,818 6,320,744,000 823
18 Nov 2024 71 72 69 70 1,685,857 11,849,209,500 4,027
19 Nov 2024 70 74 70 71 2,096,347 15,046,702,800 3,027
20 Nov 2024 71 76 71 75 2,314,631 17,035,460,000 3,865
21 Nov 2024 75 76 72 72 1,127,711 8,326,099,600 2,218
22 Nov 2024 72 74 71 72 1,241,330 9,004,591,900 1,627
25 Nov 2024 73 75 70 71 1,340,361 9,639,485,400 1,739
26 Nov 2024 72 72 65 66 753,674 5,105,171,900 2,450
29 Nov 2024 73 79 72 78 4,559,671 34,836,483,200 3,919
02 Dec 2024 87 87 77 84 4,625,285 37,417,409,300 4,109
03 Dec 2024 84 88 82 87 3,931,235 33,671,424,600 3,672
04 Dec 2024 87 91 85 91 2,733,621 24,312,839,500 2,766
05 Dec 2024 91 95 89 90 3,634,159 33,633,571,100 4,517
06 Dec 2024 91 91 84 88 3,209,634 28,488,826,900 4,391
09 Dec 2024 88 93 87 91 3,190,362 28,736,855,200 3,374
10 Dec 2024 92 93 89 91 2,068,838 18,819,110,600 2,221
11 Dec 2024 91 93 89 91 2,047,694 18,614,869,400 1,800
12 Dec 2024 92 93 90 92 2,697,353 24,765,303,200 1,748
13 Dec 2024 93 96 91 93 3,107,314 28,942,921,700 2,473
16 Dec 2024 94 94 87 88 2,688,415 23,732,792,300 2,117
17 Dec 2024 88 90 87 89 2,435,938 21,453,340,900 1,418
18 Dec 2024 90 92 89 90 1,750,336 15,814,081,700 1,453
19 Dec 2024 90 90 82 87 1,490,689 12,817,951,800 1,578
20 Dec 2024 87 90 85 88 1,748,810 15,383,274,500 1,329
23 Dec 2024 88 91 88 88 1,435,799 12,782,961,500 1,227
24 Dec 2024 88 89 87 88 948,876 8,350,040,200 518
27 Dec 2024 88 91 88 90 606,204 5,401,223,100 446
30 Dec 2024 90 90 87 87 2,131,841 18,693,402,600 2,392
02 Jan 2025 87 88 84 86 1,535,272 13,312,001,000 1,621
03 Jan 2025 87 87 84 84 367,325 3,148,955,900 614
06 Jan 2025 84 88 83 86 992,852 8,532,282,600 1,752
07 Jan 2025 86 87 85 85 2,922,631 25,132,683,800 1,928
08 Jan 2025 86 89 85 86 825,918 7,139,678,100 1,169
09 Jan 2025 86 86 82 83 244,112 2,045,956,600 475
10 Jan 2025 83 85 82 84 701,944 5,896,303,200 1,006
13 Jan 2025 84 87 83 84 1,092,624 9,288,058,400 1,140
14 Jan 2025 84 86 83 84 1,678,419 14,124,883,400 1,363
15 Jan 2025 85 86 84 86 780,201 6,665,387,900 618
16 Jan 2025 87 91 86 89 2,046,552 18,142,500,600 3,495
17 Jan 2025 89 90 88 88 1,991,030 17,663,867,600 2,252
20 Jan 2025 88 91 88 89 2,465,132 22,111,874,500 1,979
21 Jan 2025 91 91 83 84 1,925,174 16,733,401,200 1,788
22 Jan 2025 84 88 84 85 1,902,386 16,337,734,600 1,661
23 Jan 2025 86 88 86 87 1,634,248 14,188,104,600 1,801
24 Jan 2025 87 89 85 86 739,174 6,382,213,900 578
30 Jan 2025 86 88 85 87 3,038,802 26,368,717,600 1,075
31 Jan 2025 87 93 87 91 2,478,950 22,480,255,600 2,984
03 Feb 2025 92 92 87 90 2,893,662 25,807,532,900 2,429
04 Feb 2025 90 93 90 91 3,414,338 31,108,096,800 2,765
05 Feb 2025 92 93 89 89 1,929,975 17,636,144,100 1,862
06 Feb 2025 88 90 86 88 1,325,499 11,606,780,400 843
07 Feb 2025 88 88 82 84 748,106 6,358,935,200 1,190
10 Feb 2025 85 85 79 79 491,993 3,976,864,800 1,060
11 Feb 2025 79 82 76 82 663,936 5,324,332,700 963
12 Feb 2025 82 84 78 78 446,902 3,585,471,900 991
13 Feb 2025 79 80 75 80 925,278 7,327,483,600 931
14 Feb 2025 80 81 76 80 1,129,553 8,946,063,500 721
17 Feb 2025 81 83 78 82 1,188,270 9,719,671,900 714
18 Feb 2025 83 85 82 83 888,836 7,435,100,500 816
19 Feb 2025 83 85 82 84 2,177,351 18,294,708,800 2,022
20 Feb 2025 84 87 81 82 2,202,213 18,511,258,600 1,791
21 Feb 2025 83 85 81 81 1,382,059 11,351,640,300 1,779
24 Feb 2025 81 83 80 80 922,727 7,528,806,700 1,245
25 Feb 2025 81 82 77 78 205,400 1,625,920,300 483
26 Feb 2025 79 81 77 80 3,517,065 27,901,820,000 1,804
27 Feb 2025 80 83 78 80 634,887 5,090,559,800 592
03 Mar 2025 77 80 77 80 1,005,177 7,914,107,400 1,152
04 Mar 2025 80 83 78 79 1,296,005 10,398,891,700 1,421
05 Mar 2025 79 82 78 81 2,691,373 21,706,901,500 2,281
06 Mar 2025 81 84 80 81 2,639,841 21,648,206,600 1,898
07 Mar 2025 82 83 79 80 1,467,026 11,961,431,500 1,219
10 Mar 2025 80 83 77 77 3,966,095 31,423,042,400 1,982
11 Mar 2025 76 79 75 77 1,075,865 8,368,583,100 936
12 Mar 2025 77 80 76 80 1,643,574 12,694,960,000 501
13 Mar 2025 80 81 78 79 616,138 4,865,681,800 533
14 Mar 2025 79 81 77 80 2,214,728 17,230,897,800 758
17 Mar 2025 79 81 77 79 1,326,927 10,389,017,900 755
18 Mar 2025 79 80 75 80 641,275 5,001,614,800 638
19 Mar 2025 80 81 77 79 977,828 7,704,607,000 689
20 Mar 2025 80 82 78 80 3,120,800 25,057,780,000 1,477
21 Mar 2025 80 80 76 79 1,009,984 7,847,019,100 574
24 Mar 2025 79 79 71 78 1,193,457 8,961,558,600 839
25 Mar 2025 77 80 77 80 2,814,093 22,233,536,000 1,228
26 Mar 2025 80 81 78 80 1,154,256 9,122,751,700 601
27 Mar 2025 79 80 76 78 2,003,930 15,631,228,800 796
08 Apr 2025 70 78 68 78 1,282,801 9,403,244,600 817
09 Apr 2025 76 78 73 73 3,784,980 28,775,549,200 1,433
10 Apr 2025 74 79 74 78 2,328,617 17,889,340,300 1,375
11 Apr 2025 77 79 73 79 941,303 7,199,578,300 876
14 Apr 2025 78 79 75 78 2,779,047 21,517,012,800 1,296
15 Apr 2025 78 79 76 79 1,165,130 9,093,352,200 988
16 Apr 2025 79 80 76 80 2,812,203 21,855,347,900 1,370
17 Apr 2025 79 80 77 79 1,842,490 14,410,666,200 995
21 Apr 2025 79 79 76 78 783,134 6,085,287,000 672
22 Apr 2025 78 80 76 80 680,350 5,431,365,900 441
23 Apr 2025 80 81 79 80 1,861,974 14,894,565,400 1,758
24 Apr 2025 80 83 79 82 2,338,448 19,103,560,000 1,595
28 Apr 2025 81 82 78 79 1,397,183 11,170,036,000 2,084

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Aug 2024 28 Aug 2024 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 31 Jan 2023 23 Feb 2023 Active
Proxy Voting   - 08 Dec 2022 15 Dec 2022 Active
Proxy Voting   - 02 Nov 2022 25 Nov 2022 Active
Proxy Voting   - 26 Oct 2022 18 Nov 2022 Active
Proxy Voting   - 26 Aug 2022 20 Sep 2022 Active
Proxy Voting   - 10 Aug 2022 18 Aug 2022 Active
Proxy Voting   - 11 Aug 2022 18 Aug 2022 Active
Proxy Voting   - 04 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 08 Nov 2021 18 Nov 2021 Active
Proxy Voting   - 30 Aug 2021 09 Sep 2021 Active
Proxy Voting   - 30 Jul 2021 23 Aug 2021 Active
Proxy Voting   - 04 Aug 2020 27 Aug 2020 Active
Proxy Voting   - 04 Nov 2019 27 Nov 2019 Active
Right Distribution (62 BIPI : 7 BIPI-R ) 08 Jul 2019 10 Jul 2019 11 Jul 2019 Active
Proxy Voting   - 09 Apr 2019 02 May 2019 Active
Proxy Voting   - 01 Apr 2019 24 Apr 2019 Active
Proxy Voting   - 04 Sep 2018 27 Sep 2018 Active
Proxy Voting   - 17 Nov 2017 12 Dec 2017 Active
Proxy Voting   - 04 Sep 2017 27 Sep 2017 Active
Proxy Voting   - 02 May 2017 26 May 2017 Active
Proxy Voting   - 30 Aug 2016 22 Sep 2016 Active
Proxy Voting   - 27 Oct 2015 19 Nov 2015 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Cancelled
Cash Dividend (1 BIPI : 1 IDR) 13 Jan 2015 16 Jan 2015 30 Jan 2015 Active
Proxy Voting   - 11 Jun 2014 27 Jun 2014 Active
Proxy Voting   - 07 May 2014 23 May 2014 Active
Proxy Voting   - 16 Sep 2013 02 Oct 2013 Active
Proxy Voting   - 11 Jun 2013 27 Jun 2013 Active
Proxy Voting   - 28 Nov 2012 14 Dec 2012 Active
Proxy Voting   - 12 Jun 2012 28 Jun 2012 Active
Proxy Voting   - 12 Mar 2012 28 Mar 2012 Active
Proxy Voting   - 13 Feb 2012 29 Feb 2012 Cancelled
Proxy Voting   - 10 Aug 2011 26 Aug 2011 Active
Proxy Voting   - 03 Jun 2011 21 Jun 2011 Active
Proxy Voting   - 16 Nov 2010 03 Dec 2010 Active
Proxy Voting   - 04 Jun 2010 23 Jun 2010 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online