Efek Terdaftar

AGRO BAHARI NUSANTARA Tbk, PT

Security name
AGRO BAHARI NUSANTARA Tbk
Issuer
AGRO BAHARI NUSANTARA Tbk, PT
ISIN Code
ID1000199003
Short Code
UDNG
Type
Saham Biasa
Listing Date
October 31, 2023
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
500,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
FISHERY
Number of Securities
1,750,040,072 (Total)
As of 28 Apr 2025
100.00% Scripless = 1,750,040,072.000
Local Percentage
99.91%
Foreign Percentage
0.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 66 58 59 10,460 61,827,000 244
06 May 2024 0 62 54 56 23,655 132,156,300 302
07 May 2024 0 58 53 58 3,365 19,135,200 79
08 May 2024 0 58 54 56 6,711 37,702,100 88
13 May 2024 0 58 55 57 3,104 17,447,400 48
15 May 2024 0 56 54 54 7,264 39,554,700 66
17 May 2024 0 57 53 53 3,530 19,051,100 58
20 May 2024 0 55 52 54 2,561 13,626,200 61
21 May 2024 0 54 49 52 4,674 23,638,100 119
22 May 2024 0 53 50 50 3,772 18,937,800 79
27 May 2024 0 55 45 55 21,957 109,079,900 245
28 May 2024 0 60 55 60 12,022 71,740,900 144
29 May 2024 0 66 63 66 10,607 69,886,400 189
30 May 2024 0 72 67 72 38,831 274,087,500 303
31 May 2024 0 79 73 79 53,663 421,638,300 330
03 Jun 2024 0 85 72 82 67,251 542,442,200 776
04 Jun 2024 0 90 82 90 29,716 259,243,600 314
05 Jun 2024 0 99 82 82 49,130 466,901,600 628
06 Jun 2024 0 90 82 90 42,099 377,062,700 398
07 Jun 2024 0 98 86 88 14,285 133,326,900 390
10 Jun 2024 0 96 80 82 10,790 89,704,100 297
12 Jun 2024 0 73 67 67 25,573 173,030,300 179
13 Jun 2024 0 73 61 67 18,877 122,600,600 382
14 Jun 2024 0 73 65 72 19,863 141,108,400 299
20 Jun 2024 0 84 76 82 15,010 123,856,700 345
24 Jun 2024 0 87 80 86 2,659 22,548,900 110
25 Jun 2024 0 89 84 86 4,531 39,597,600 191
26 Jun 2024 0 90 82 82 1,378 11,678,900 76
27 Jun 2024 0 90 79 83 3,523 29,828,000 160
28 Jun 2024 0 89 80 85 8,177 68,101,800 224
01 Jul 2024 0 85 77 77 11,774 91,978,300 222
02 Jul 2024 0 74 70 70 9,607 67,587,700 275
03 Jul 2024 0 69 63 65 14,505 95,677,400 194
04 Jul 2024 0 70 65 66 14,495 96,025,000 195
05 Jul 2024 0 69 65 66 9,318 61,897,900 101
08 Jul 2024 0 69 60 62 13,878 89,303,700 194
09 Jul 2024 0 65 60 61 7,382 45,480,400 176
10 Jul 2024 0 63 55 55 64,567 364,782,600 420
11 Jul 2024 0 58 53 55 5,422 29,638,100 111
12 Jul 2024 0 56 50 52 25,545 133,483,000 277
15 Jul 2024 0 54 50 50 12,463 65,723,900 133
16 Jul 2024 0 55 53 55 38,008 206,807,100 371
17 Jul 2024 0 59 54 54 24,006 134,608,900 459
19 Jul 2024 0 60 52 55 3,430 18,285,900 91
22 Jul 2024 0 59 52 55 9,545 51,732,700 119
23 Jul 2024 0 57 53 55 4,373 23,655,600 49
24 Jul 2024 0 55 53 54 1,963 10,416,600 49
25 Jul 2024 0 59 52 54 1,724 9,156,300 37
26 Jul 2024 0 57 53 54 2,618 13,947,400 57
29 Jul 2024 0 55 52 54 1,849 9,914,800 43
30 Jul 2024 0 54 52 53 3,201 16,722,100 51
31 Jul 2024 0 53 50 53 3,216 16,578,700 72
01 Aug 2024 0 54 52 54 2,272 12,239,400 24
05 Aug 2024 0 54 48 53 13,551 69,173,500 159
07 Aug 2024 0 54 52 53 1,586 8,502,800 29
09 Aug 2024 0 54 52 53 4,506 23,885,900 45
12 Aug 2024 53 53 52 53 443 2,309,200 25
13 Aug 2024 52 55 51 54 2,414 12,933,900 65
14 Aug 2024 54 55 53 55 1,673 9,042,800 36
15 Aug 2024 55 55 52 54 2,902 15,509,300 143
16 Aug 2024 53 55 52 53 1,650 8,808,800 22
19 Aug 2024 53 53 52 53 3,223 16,985,500 36
20 Aug 2024 53 54 52 53 2,380 12,543,700 33
21 Aug 2024 53 54 52 54 2,066 10,919,500 26
22 Aug 2024 53 53 52 53 1,158 6,076,900 25
26 Aug 2024 52 54 52 53 1,718 9,075,300 37
27 Aug 2024 53 54 52 54 3,396 17,921,000 30
28 Aug 2024 54 54 52 54 1,283 6,792,600 20
29 Aug 2024 52 53 52 53 1,260 6,613,000 23
26 Sep 2024 51 52 50 51 11,080 56,297,600 93
27 Sep 2024 51 51 50 51 2,790 14,051,000 50
30 Sep 2024 51 51 50 50 2,256 11,294,500 53
01 Oct 2024 51 51 50 51 2,490 12,618,900 26
02 Oct 2024 51 52 49 51 2,265 11,368,200 52
03 Oct 2024 51 51 49 50 1,808 9,050,500 39
04 Oct 2024 50 51 49 50 2,613 12,963,300 30
07 Oct 2024 51 51 46 50 2,704 12,899,400 49
08 Oct 2024 50 50 48 50 6,161 30,248,300 115
09 Oct 2024 49 52 48 51 3,659 18,252,800 61
10 Oct 2024 52 52 49 51 2,876 14,501,200 41
11 Oct 2024 51 51 49 51 530 2,651,200 18
14 Oct 2024 51 51 50 51 530 2,666,500 17
15 Oct 2024 50 51 50 51 708 3,545,900 16
16 Oct 2024 51 51 49 51 1,439 7,125,900 38
17 Oct 2024 50 51 50 50 2,028 10,304,800 26
18 Oct 2024 50 51 50 50 778 3,892,200 22
21 Oct 2024 50 51 50 51 1,289 6,447,000 26
22 Oct 2024 51 51 50 51 7,353 36,783,500 31
23 Oct 2024 51 51 50 51 1,179 5,899,000 13
24 Oct 2024 51 51 49 50 4,679 23,407,100 38
25 Oct 2024 50 51 49 49 8,143 39,971,200 44
28 Oct 2024 49 51 49 51 4,665 23,279,500 44
29 Oct 2024 51 51 49 50 942 4,758,100 17
30 Oct 2024 50 50 48 50 1,625 7,963,300 25
31 Oct 2024 50 50 48 49 2,019 9,897,800 27
01 Nov 2024 50 50 48 49 2,135 10,467,800 22
04 Nov 2024 49 50 48 49 3,851 18,750,200 34
05 Nov 2024 50 50 48 48 1,783 8,682,600 36
06 Nov 2024 48 49 48 48 2,176 10,456,100 37
07 Nov 2024 48 50 47 50 5,620 26,972,200 89
08 Nov 2024 49 50 48 48 1,084 5,228,300 25
11 Nov 2024 49 50 48 49 703 3,450,800 26
12 Nov 2024 49 49 48 48 2,102 10,102,700 28
13 Nov 2024 48 49 47 49 3,983 18,878,900 38
14 Nov 2024 48 53 45 53 427,293 2,201,098,300 1,001
15 Nov 2024 54 57 49 50 72,664 388,686,400 572
18 Nov 2024 51 55 50 51 49,050 262,220,500 292
19 Nov 2024 52 52 46 46 43,976 209,126,800 294
20 Nov 2024 42 50 42 45 208,946 997,419,700 751
21 Nov 2024 41 48 41 46 9,860 44,806,300 168
22 Nov 2024 46 46 43 46 7,791 34,651,500 127
25 Nov 2024 46 49 43 46 147,646 700,326,800 670
26 Nov 2024 46 50 45 45 84,543 401,828,600 457
28 Nov 2024 45 47 44 46 4,233 19,314,400 102
29 Nov 2024 46 47 45 46 2,492 11,293,300 78
02 Dec 2024 45 48 45 46 1,956 8,943,900 44
03 Dec 2024 47 47 45 46 1,197 5,510,300 47
04 Dec 2024 47 47 45 46 237 1,105,300 15
05 Dec 2024 46 47 44 46 3,957 17,863,400 64
06 Dec 2024 46 48 42 42 91,085 408,428,100 281
09 Dec 2024 44 45 41 43 9,225 39,419,900 217
10 Dec 2024 44 47 42 42 61,305 276,928,300 229
11 Dec 2024 43 46 42 44 273,084 1,235,081,400 444
12 Dec 2024 43 46 43 45 1,027 4,587,400 80
13 Dec 2024 44 46 44 46 2,400 10,657,100 44
16 Dec 2024 46 46 44 44 64,816 289,731,700 114
17 Dec 2024 44 48 42 44 702,338 3,223,427,900 918
18 Dec 2024 44 46 40 41 112,444 475,203,100 301
19 Dec 2024 43 43 40 42 3,302 13,532,500 62
20 Dec 2024 42 43 38 39 46,631 185,052,300 155
23 Dec 2024 40 40 39 39 2,207 8,687,400 62
24 Dec 2024 39 40 38 39 2,972 11,504,500 57
27 Dec 2024 39 42 39 42 6,558 27,040,100 91
30 Dec 2024 44 44 40 42 36,246 148,435,100 97
02 Jan 2025 41 42 40 42 1,923 7,992,900 27
03 Jan 2025 42 42 40 41 1,831 7,384,900 32
06 Jan 2025 41 45 40 41 270,063 1,158,848,700 426
07 Jan 2025 45 45 40 40 189,013 805,873,100 342
08 Jan 2025 40 44 40 41 145,816 625,514,300 283
09 Jan 2025 42 45 41 42 92,853 405,243,200 6,460
10 Jan 2025 42 44 41 42 7,216 30,274,100 74
13 Jan 2025 41 42 40 41 5,779 23,680,200 50
14 Jan 2025 41 42 40 42 3,015 12,175,400 33
15 Jan 2025 42 43 41 41 1,978 8,162,900 34
16 Jan 2025 42 42 40 41 4,820 19,603,100 33
17 Jan 2025 41 41 40 40 1,469 6,021,900 14
20 Jan 2025 40 41 40 40 3,436 13,768,500 44
21 Jan 2025 40 40 39 40 709 2,829,800 28
22 Jan 2025 40 42 39 41 2,116 8,653,400 42
23 Jan 2025 42 42 41 42 1,500 6,180,500 16
24 Jan 2025 41 41 40 41 719 2,931,800 13
30 Jan 2025 41 41 39 40 723 2,866,700 34
31 Jan 2025 39 41 38 41 440,964 1,763,704,500 56
03 Feb 2025 41 43 40 41 8,921 37,825,900 46
04 Feb 2025 41 41 40 40 330,987 1,323,964,200 59
05 Feb 2025 40 42 40 40 3,629 14,558,400 36
06 Feb 2025 40 41 40 40 196 785,600 14
07 Feb 2025 40 40 38 38 4,121 16,156,200 48
10 Feb 2025 38 41 38 40 5,971 23,912,800 80
11 Feb 2025 40 40 38 38 5,275 20,237,500 64
12 Feb 2025 38 38 37 38 1,608 6,095,600 34
13 Feb 2025 38 40 38 40 3,175 12,368,900 32
14 Feb 2025 40 40 39 39 1,481 5,780,900 15
17 Feb 2025 38 39 37 39 6,800 25,394,400 49
18 Feb 2025 39 39 38 38 1,404 5,364,300 33
19 Feb 2025 39 39 38 38 1,620 6,196,600 25
20 Feb 2025 39 40 37 38 3,321 12,564,700 43
21 Feb 2025 38 40 38 40 3,332 12,810,500 25
24 Feb 2025 39 40 38 38 2,936 11,453,500 39
25 Feb 2025 38 40 38 40 3,168 12,277,400 45
26 Feb 2025 38 40 38 40 640 2,496,500 15
27 Feb 2025 39 40 39 39 929 3,623,300 16
28 Feb 2025 38 39 37 39 2,961 11,271,000 30
03 Mar 2025 39 41 37 39 2,370 9,075,500 42
04 Mar 2025 38 42 38 42 21,071 87,618,400 70
05 Mar 2025 42 46 42 46 25,876 115,408,100 130
06 Mar 2025 46 48 43 43 15,370 67,403,300 116
07 Mar 2025 45 46 42 46 16,564 73,767,400 76
10 Mar 2025 47 50 46 50 26,556 132,652,900 57
11 Mar 2025 55 55 55 55 19,038 104,709,000 47
12 Mar 2025 60 60 60 60 58,077 348,462,000 184
13 Mar 2025 66 66 66 66 4,673 30,841,800 38
14 Mar 2025 72 72 72 72 21,471 154,591,200 48
17 Mar 2025 79 79 79 79 17,794 140,572,600 72
18 Mar 2025 86 86 86 86 17,719 152,383,400 66
19 Mar 2025 94 94 94 94 6,999 65,790,600 49
21 Mar 2025 103 103 103 103 85,688 882,586,400 111
24 Mar 2025 102 113 102 113 4,832 54,575,200 83
09 Apr 2025 124 124 124 124 50,509 626,311,600 93
10 Apr 2025 136 136 136 136 82,273 1,118,912,800 137
11 Apr 2025 149 149 138 138 205,423 2,937,650,000 184
14 Apr 2025 130 130 125 125 45,546 580,932,500 83
15 Apr 2025 113 113 113 113 2,841 32,103,300 24
16 Apr 2025 102 102 102 102 1,743 17,778,600 20
17 Apr 2025 105 112 105 112 21,652 236,423,600 148
21 Apr 2025 115 123 115 123 27,916 343,315,600 113
22 Apr 2025 135 135 126 135 27,612 372,757,700 58
23 Apr 2025 148 148 148 148 7,293 107,936,400 59
24 Apr 2025 150 162 150 162 3,349 54,245,400 40
25 Apr 2025 178 178 178 178 6,106 108,686,800 22
28 Apr 2025 195 195 195 195 10,139 197,710,500 25

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 May 2024 14 Jun 2024 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online