Efek Terdaftar
AVIANA SINAR ABADI Tbk, PT
- Security name
- AVIANA SINAR ABADI Tbk
- Issuer
- AVIANA SINAR ABADI Tbk, PT
- ISIN Code
- ID1000184401
- Short Code
- IRSX
- Type
-
Saham Biasa
- Listing Date
- 07 Februari 2023
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 15.00
- Current Amount
- 1,000,000,000.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- OTHERS - INFRASTRUCTURE, UTILITIES & TRANSPORTATIO
- Number of Securities
- 5,000,359,406 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024050707 May 2024 |
0 |
50 |
50 |
50 |
1 |
5,000 |
1 |
| 2024050808 May 2024 |
0 |
50 |
50 |
50 |
2 |
10,000 |
2 |
| 2024052929 May 2024 |
0 |
50 |
50 |
50 |
72 |
360,000 |
3 |
| 2024060404 Jun 2024 |
0 |
37 |
37 |
37 |
506 |
1,872,200 |
8 |
| 2024061010 Jun 2024 |
0 |
26 |
26 |
26 |
252 |
655,200 |
13 |
| 2024070101 Jul 2024 |
0 |
10 |
9 |
10 |
750,949 |
718,701,100 |
361 |
| 2024071919 Jul 2024 |
0 |
10 |
9 |
10 |
87,400 |
85,396,900 |
88 |
| 2024080101 Aug 2024 |
0 |
10 |
9 |
9 |
91,993 |
84,889,700 |
90 |
| 2024080505 Aug 2024 |
0 |
10 |
9 |
9 |
17,912 |
16,721,800 |
70 |
| 2024081212 Aug 2024 |
9 |
10 |
9 |
9 |
26,789 |
25,022,700 |
67 |
| 2024081313 Aug 2024 |
10 |
10 |
10 |
10 |
38,090 |
38,090,000 |
94 |
| 2024081414 Aug 2024 |
10 |
10 |
10 |
10 |
60,666 |
60,666,000 |
69 |
| 2024081515 Aug 2024 |
10 |
10 |
10 |
10 |
20,323 |
20,323,000 |
55 |
| 2024081616 Aug 2024 |
10 |
10 |
9 |
9 |
16,536 |
16,436,000 |
45 |
| 2024081919 Aug 2024 |
10 |
10 |
10 |
10 |
115,964 |
115,964,000 |
102 |
| 2024082020 Aug 2024 |
11 |
11 |
11 |
11 |
82,005 |
90,205,500 |
85 |
| 2024082121 Aug 2024 |
11 |
12 |
11 |
12 |
281,454 |
318,616,600 |
180 |
| 2024082222 Aug 2024 |
13 |
13 |
13 |
13 |
79,555 |
103,421,500 |
86 |
| 2024082626 Aug 2024 |
15 |
15 |
15 |
15 |
164,369 |
246,553,500 |
62 |
| 2024082828 Aug 2024 |
17 |
17 |
17 |
17 |
78,229 |
132,989,300 |
54 |
| 2024082929 Aug 2024 |
18 |
18 |
18 |
18 |
97,212 |
174,981,600 |
82 |
| 2024092626 Sep 2024 |
15 |
15 |
14 |
14 |
17,183 |
24,122,500 |
84 |
| 2024092727 Sep 2024 |
14 |
14 |
13 |
13 |
23,885 |
31,811,500 |
53 |
| 2024093030 Sep 2024 |
13 |
14 |
13 |
14 |
26,549 |
36,845,700 |
62 |
| 2024100101 Oct 2024 |
14 |
15 |
14 |
15 |
20,994 |
31,477,700 |
86 |
| 2024100202 Oct 2024 |
14 |
14 |
14 |
14 |
20,528 |
28,739,200 |
76 |
| 2024100303 Oct 2024 |
14 |
14 |
14 |
14 |
20,178 |
28,249,200 |
32 |
| 2024100404 Oct 2024 |
14 |
14 |
13 |
13 |
111,757 |
148,045,400 |
134 |
| 2024100707 Oct 2024 |
13 |
13 |
12 |
13 |
18,065 |
22,484,500 |
89 |
| 2024100808 Oct 2024 |
13 |
13 |
12 |
12 |
42,767 |
52,847,800 |
66 |
| 2024100909 Oct 2024 |
12 |
13 |
12 |
12 |
73,083 |
87,729,600 |
108 |
| 2024101010 Oct 2024 |
11 |
12 |
11 |
12 |
39,496 |
45,481,800 |
67 |
| 2024101111 Oct 2024 |
12 |
12 |
12 |
12 |
29,592 |
35,510,400 |
72 |
| 2024101414 Oct 2024 |
12 |
12 |
12 |
12 |
16,633 |
19,959,600 |
69 |
| 2024101515 Oct 2024 |
12 |
13 |
12 |
13 |
17,588 |
22,538,600 |
65 |
| 2024101616 Oct 2024 |
13 |
14 |
13 |
14 |
43,321 |
56,397,300 |
55 |
| 2024101717 Oct 2024 |
14 |
14 |
13 |
14 |
34,122 |
44,474,100 |
51 |
| 2024101818 Oct 2024 |
13 |
14 |
13 |
13 |
49,653 |
65,143,500 |
115 |
| 2024102121 Oct 2024 |
13 |
13 |
13 |
13 |
34,330 |
44,629,000 |
85 |
| 2024102222 Oct 2024 |
12 |
13 |
12 |
12 |
110,482 |
133,606,400 |
137 |
| 2024102323 Oct 2024 |
11 |
12 |
11 |
12 |
110,821 |
126,976,800 |
138 |
| 2024102424 Oct 2024 |
12 |
13 |
12 |
13 |
55,290 |
69,453,600 |
80 |
| 2024102525 Oct 2024 |
13 |
13 |
13 |
13 |
19,402 |
25,222,600 |
54 |
| 2024102828 Oct 2024 |
13 |
13 |
13 |
13 |
4,810 |
6,253,000 |
39 |
| 2024102929 Oct 2024 |
13 |
13 |
12 |
13 |
36,667 |
45,219,600 |
76 |
| 2024103030 Oct 2024 |
13 |
13 |
12 |
12 |
9,206 |
11,592,600 |
49 |
| 2024103131 Oct 2024 |
12 |
13 |
12 |
12 |
40,043 |
48,871,300 |
60 |
| 2024110101 Nov 2024 |
12 |
12 |
12 |
12 |
22,565 |
27,078,000 |
66 |
| 2024110404 Nov 2024 |
12 |
13 |
12 |
13 |
28,129 |
33,776,400 |
39 |
| 2024110505 Nov 2024 |
13 |
13 |
12 |
12 |
53,389 |
65,588,500 |
83 |
| 2024110606 Nov 2024 |
12 |
13 |
12 |
12 |
11,533 |
13,854,600 |
38 |
| 2024110707 Nov 2024 |
12 |
12 |
12 |
12 |
5,699 |
6,838,800 |
44 |
| 2024110808 Nov 2024 |
12 |
12 |
12 |
12 |
7,701 |
9,241,200 |
37 |
| 2024111111 Nov 2024 |
12 |
13 |
12 |
13 |
31,962 |
38,387,600 |
68 |
| 2024111212 Nov 2024 |
13 |
13 |
12 |
13 |
26,929 |
32,427,800 |
61 |
| 2024111313 Nov 2024 |
13 |
13 |
13 |
13 |
24,082 |
31,306,600 |
56 |
| 2024111414 Nov 2024 |
13 |
13 |
12 |
13 |
22,041 |
28,548,300 |
41 |
| 2024111515 Nov 2024 |
12 |
13 |
12 |
13 |
39,454 |
47,566,000 |
45 |
| 2024111818 Nov 2024 |
13 |
13 |
13 |
13 |
45,863 |
59,621,900 |
67 |
| 2024111919 Nov 2024 |
13 |
13 |
13 |
13 |
32,526 |
42,283,800 |
77 |
| 2024112020 Nov 2024 |
13 |
14 |
13 |
14 |
98,522 |
136,947,500 |
119 |
| 2024112121 Nov 2024 |
14 |
14 |
14 |
14 |
23,037 |
32,251,800 |
64 |
| 2024112222 Nov 2024 |
14 |
15 |
14 |
15 |
45,882 |
66,038,400 |
88 |
| 2024112525 Nov 2024 |
15 |
16 |
15 |
16 |
79,727 |
127,166,600 |
127 |
| 2024112626 Nov 2024 |
17 |
17 |
17 |
17 |
75,944 |
129,104,800 |
135 |
| 2024112828 Nov 2024 |
18 |
18 |
18 |
18 |
60,279 |
108,502,200 |
94 |
| 2024112929 Nov 2024 |
19 |
19 |
19 |
19 |
29,950 |
56,905,000 |
53 |
| 2024120202 Dec 2024 |
20 |
20 |
20 |
20 |
27,875 |
55,750,000 |
54 |
| 2024120303 Dec 2024 |
22 |
22 |
22 |
22 |
70,559 |
155,229,800 |
68 |
| 2024120404 Dec 2024 |
24 |
24 |
24 |
24 |
20,241 |
48,578,400 |
42 |
| 2024120505 Dec 2024 |
26 |
26 |
26 |
26 |
20,318 |
52,826,800 |
55 |
| 2024120606 Dec 2024 |
28 |
28 |
28 |
28 |
188,749 |
528,497,200 |
115 |
| 2024120909 Dec 2024 |
30 |
30 |
30 |
30 |
57,430 |
172,290,000 |
71 |
| 2024121010 Dec 2024 |
33 |
33 |
33 |
33 |
361,088 |
1,191,590,400 |
158 |
| 2024121111 Dec 2024 |
36 |
36 |
36 |
36 |
41,051 |
147,783,600 |
62 |
| 2024121212 Dec 2024 |
39 |
39 |
39 |
39 |
18,640 |
72,696,000 |
59 |
| 2024121313 Dec 2024 |
42 |
42 |
42 |
42 |
36,398 |
152,871,600 |
74 |
| 2024121616 Dec 2024 |
38 |
38 |
38 |
38 |
258,565 |
982,547,000 |
207 |
| 2024121717 Dec 2024 |
35 |
35 |
35 |
35 |
26,070 |
91,245,000 |
91 |
| 2024121818 Dec 2024 |
32 |
32 |
32 |
32 |
40,252 |
128,806,400 |
75 |
| 2024121919 Dec 2024 |
29 |
29 |
29 |
29 |
25,412 |
73,694,800 |
73 |
| 2024122020 Dec 2024 |
27 |
27 |
27 |
27 |
26,319 |
71,061,300 |
52 |
| 2024122323 Dec 2024 |
25 |
29 |
25 |
29 |
301,813 |
845,779,900 |
317 |
| 2024122424 Dec 2024 |
29 |
29 |
27 |
27 |
106,870 |
303,414,300 |
211 |
| 2024122727 Dec 2024 |
25 |
29 |
25 |
29 |
65,712 |
174,430,900 |
130 |
| 2024123030 Dec 2024 |
29 |
31 |
29 |
31 |
110,048 |
331,302,600 |
140 |
| 2025010202 Jan 2025 |
34 |
34 |
34 |
34 |
48,294 |
164,199,600 |
63 |
| 2025010303 Jan 2025 |
37 |
37 |
37 |
37 |
26,776 |
99,071,200 |
57 |
| 2025010606 Jan 2025 |
40 |
40 |
40 |
40 |
52,472 |
209,888,000 |
99 |
| 2025010707 Jan 2025 |
44 |
44 |
44 |
44 |
308,102 |
1,355,648,800 |
222 |
| 2025010808 Jan 2025 |
40 |
40 |
40 |
40 |
86,394 |
345,576,000 |
147 |
| 2025010909 Jan 2025 |
36 |
36 |
36 |
36 |
17,660 |
63,576,000 |
83 |
| 2025011010 Jan 2025 |
33 |
39 |
33 |
39 |
205,345 |
709,044,700 |
220 |
| 2025011313 Jan 2025 |
42 |
42 |
42 |
42 |
73,948 |
310,581,600 |
109 |
| 2025011414 Jan 2025 |
41 |
46 |
41 |
44 |
403,507 |
1,755,007,200 |
277 |
| 2025011515 Jan 2025 |
42 |
44 |
41 |
41 |
83,169 |
355,633,400 |
158 |
| 2025011616 Jan 2025 |
37 |
40 |
37 |
39 |
91,358 |
346,757,900 |
168 |
| 2025011717 Jan 2025 |
36 |
38 |
36 |
36 |
85,084 |
309,419,800 |
148 |
| 2025012020 Jan 2025 |
36 |
38 |
36 |
37 |
62,131 |
231,700,100 |
123 |
| 2025012121 Jan 2025 |
37 |
37 |
35 |
35 |
49,877 |
176,669,300 |
130 |
| 2025012222 Jan 2025 |
35 |
35 |
33 |
33 |
12,317 |
41,690,500 |
96 |
| 2025012323 Jan 2025 |
31 |
32 |
31 |
32 |
18,492 |
57,924,400 |
98 |
| 2025012424 Jan 2025 |
32 |
32 |
30 |
30 |
3,502 |
10,695,400 |
35 |
| 2025013030 Jan 2025 |
31 |
34 |
31 |
34 |
49,476 |
164,579,700 |
115 |
| 2025013131 Jan 2025 |
37 |
37 |
37 |
37 |
68,805 |
254,578,500 |
96 |
| 2025020303 Feb 2025 |
35 |
36 |
34 |
34 |
36,946 |
129,913,300 |
98 |
| 2025020404 Feb 2025 |
34 |
34 |
32 |
33 |
36,762 |
121,303,300 |
75 |
| 2025020505 Feb 2025 |
33 |
33 |
33 |
33 |
31,637 |
104,402,100 |
53 |
| 2025020606 Feb 2025 |
30 |
30 |
30 |
30 |
83,118 |
249,354,000 |
139 |
| 2025020707 Feb 2025 |
29 |
29 |
28 |
28 |
72,164 |
202,873,800 |
144 |
| 2025021010 Feb 2025 |
26 |
26 |
26 |
26 |
58,575 |
152,295,000 |
84 |
| 2025021111 Feb 2025 |
24 |
24 |
24 |
24 |
12,781 |
30,674,400 |
53 |
| 2025021212 Feb 2025 |
22 |
22 |
22 |
22 |
11,407 |
25,095,400 |
62 |
| 2025021313 Feb 2025 |
20 |
24 |
20 |
24 |
78,501 |
168,062,400 |
215 |
| 2025021414 Feb 2025 |
26 |
26 |
22 |
22 |
99,721 |
236,181,000 |
149 |
| 2025021717 Feb 2025 |
23 |
24 |
23 |
24 |
29,095 |
69,141,800 |
85 |
| 2025021818 Feb 2025 |
26 |
26 |
24 |
26 |
49,160 |
124,416,000 |
118 |
| 2025021919 Feb 2025 |
28 |
28 |
28 |
28 |
13,315 |
37,282,000 |
39 |
| 2025022020 Feb 2025 |
30 |
30 |
29 |
30 |
72,391 |
216,585,400 |
118 |
| 2025022121 Feb 2025 |
33 |
33 |
33 |
33 |
81,981 |
270,537,300 |
71 |
| 2025022424 Feb 2025 |
36 |
36 |
36 |
36 |
27,040 |
97,344,000 |
82 |
| 2025022525 Feb 2025 |
39 |
39 |
33 |
33 |
334,211 |
1,253,087,700 |
366 |
| 2025022626 Feb 2025 |
30 |
30 |
30 |
30 |
40,670 |
122,010,000 |
140 |
| 2025022727 Feb 2025 |
30 |
30 |
30 |
30 |
66,741 |
200,223,000 |
97 |
| 2025022828 Feb 2025 |
29 |
29 |
27 |
27 |
16,807 |
45,587,300 |
133 |
| 2025030303 Mar 2025 |
26 |
29 |
26 |
29 |
56,386 |
149,536,000 |
104 |
| 2025030404 Mar 2025 |
29 |
29 |
27 |
27 |
65,202 |
178,562,200 |
82 |
| 2025030505 Mar 2025 |
25 |
26 |
25 |
26 |
48,535 |
122,673,900 |
105 |
| 2025030606 Mar 2025 |
27 |
28 |
27 |
28 |
11,608 |
32,420,700 |
86 |
| 2025030707 Mar 2025 |
30 |
30 |
30 |
30 |
25,044 |
75,132,000 |
84 |
| 2025031010 Mar 2025 |
30 |
30 |
29 |
29 |
18,435 |
54,787,800 |
78 |
| 2025031111 Mar 2025 |
29 |
29 |
28 |
28 |
8,625 |
24,625,900 |
53 |
| 2025031212 Mar 2025 |
28 |
28 |
27 |
27 |
3,534 |
9,548,600 |
35 |
| 2025031313 Mar 2025 |
27 |
29 |
27 |
29 |
8,746 |
24,544,200 |
46 |
| 2025031414 Mar 2025 |
29 |
29 |
28 |
28 |
3,113 |
8,967,400 |
53 |
| 2025031717 Mar 2025 |
28 |
29 |
28 |
29 |
9,029 |
25,782,400 |
46 |
| 2025031818 Mar 2025 |
29 |
29 |
27 |
27 |
19,334 |
53,220,700 |
70 |
| 2025031919 Mar 2025 |
27 |
27 |
25 |
25 |
16,349 |
41,372,600 |
104 |
| 2025032020 Mar 2025 |
26 |
26 |
26 |
26 |
11,312 |
29,411,200 |
58 |
| 2025032121 Mar 2025 |
25 |
26 |
24 |
24 |
19,658 |
47,940,200 |
91 |
| 2025032424 Mar 2025 |
22 |
24 |
22 |
24 |
10,773 |
23,968,600 |
77 |
| 2025032525 Mar 2025 |
22 |
23 |
22 |
23 |
13,298 |
29,539,700 |
61 |
| 2025032626 Mar 2025 |
23 |
24 |
23 |
23 |
9,116 |
21,167,300 |
53 |
| 2025032727 Mar 2025 |
23 |
24 |
23 |
24 |
11,292 |
27,080,800 |
49 |
| 2025040808 Apr 2025 |
22 |
22 |
22 |
22 |
13,465 |
29,623,000 |
38 |
| 2025040909 Apr 2025 |
22 |
22 |
22 |
22 |
7,396 |
16,271,200 |
28 |
| 2025041010 Apr 2025 |
21 |
22 |
21 |
21 |
13,502 |
28,513,300 |
72 |
| 2025041111 Apr 2025 |
22 |
22 |
22 |
22 |
12,685 |
27,907,000 |
42 |
| 2025041414 Apr 2025 |
23 |
24 |
23 |
24 |
22,100 |
52,593,300 |
69 |
| 2025041515 Apr 2025 |
26 |
26 |
26 |
26 |
17,325 |
45,045,000 |
42 |
| 2025041616 Apr 2025 |
27 |
28 |
26 |
26 |
25,564 |
68,612,200 |
116 |
| 2025041717 Apr 2025 |
24 |
25 |
24 |
25 |
10,019 |
24,149,500 |
47 |
| 2025042121 Apr 2025 |
26 |
26 |
25 |
26 |
6,309 |
16,303,400 |
36 |
| 2025042222 Apr 2025 |
25 |
25 |
24 |
24 |
37,703 |
91,038,800 |
81 |
| 2025042323 Apr 2025 |
24 |
25 |
24 |
25 |
17,975 |
44,667,000 |
50 |
| 2025042424 Apr 2025 |
25 |
25 |
25 |
25 |
21,372 |
53,430,000 |
65 |
| 2025042525 Apr 2025 |
25 |
25 |
25 |
25 |
32,797 |
81,992,500 |
52 |
| 2025042828 Apr 2025 |
27 |
27 |
27 |
27 |
63,948 |
172,659,600 |
119 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024052828 May 2024 |
2024062020 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2023052323 May 2023 |
2023061515 Jun 2023 |
Active |
