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
17,675,160,000 (Total)
As of 10 Apr 2026
100.00% Scripless = 17,675,160,000.000
Local Percentage
99.88%
Foreign Percentage
0.12%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
29 Apr 2025 84 84 84 84 15,039 126,327,600 95
30 Apr 2025 84 84 83 83 10,537 87,508,500 61
02 May 2025 85 86 85 86 19,647 167,347,900 98
05 May 2025 87 87 86 86 9,760 84,694,400 83
06 May 2025 86 87 86 87 17,736 153,432,900 98
07 May 2025 90 92 90 92 47,084 427,166,300 190
08 May 2025 94 94 92 92 21,521 200,396,200 126
09 May 2025 92 93 92 92 12,203 112,276,200 44
14 May 2025 91 91 89 89 16,946 151,272,800 95
15 May 2025 88 91 88 91 7,508 66,964,900 76
16 May 2025 91 92 91 92 17,312 157,544,200 66
19 May 2025 92 92 91 92 7,342 67,425,200 68
20 May 2025 92 92 91 91 19,763 181,689,800 92
21 May 2025 92 93 92 93 26,790 247,661,300 104
22 May 2025 93 93 93 93 8,185 76,120,500 72
23 May 2025 93 93 90 90 3,442 31,285,400 51
26 May 2025 91 91 91 91 6,464 58,822,400 62
27 May 2025 90 90 90 90 3,957 35,613,000 58
28 May 2025 90 90 90 90 12,637 113,733,000 66
02 Jun 2025 89 90 89 90 3,830 34,098,000 35
03 Jun 2025 90 90 89 89 1,326 11,887,300 43
04 Jun 2025 89 90 89 90 13,859 124,285,000 42
05 Jun 2025 90 91 90 91 13,579 123,251,000 82
10 Jun 2025 91 91 91 91 12,362 112,494,200 63
11 Jun 2025 92 92 91 91 9,722 89,308,800 101
12 Jun 2025 92 92 92 92 9,003 82,827,600 63
13 Jun 2025 92 93 92 93 19,971 183,997,800 69
16 Jun 2025 93 94 93 94 19,382 180,319,700 82
17 Jun 2025 94 94 94 94 17,349 163,080,600 87
18 Jun 2025 94 94 93 93 12,724 119,459,500 58
19 Jun 2025 92 92 90 90 8,015 72,651,000 75
20 Jun 2025 90 90 90 90 11,237 101,133,000 31
23 Jun 2025 89 89 88 88 4,460 39,300,500 45
24 Jun 2025 88 89 88 89 6,647 58,939,200 41
25 Jun 2025 89 90 89 90 14,062 125,173,900 49
26 Jun 2025 90 90 90 90 3,814 34,326,000 42
30 Jun 2025 90 90 90 90 4,304 38,736,000 46
01 Jul 2025 90 90 89 89 2,843 25,463,300 38
02 Jul 2025 89 89 88 88 6,617 58,297,800 30
03 Jul 2025 88 88 88 88 4,118 36,238,400 26
04 Jul 2025 88 89 88 89 1,855 16,335,000 31
07 Jul 2025 89 89 88 88 3,226 28,444,900 27
08 Jul 2025 88 88 88 88 18,220 160,336,000 48
09 Jul 2025 88 90 88 90 12,635 113,197,800 38
10 Jul 2025 90 92 90 92 4,878 44,565,800 59
11 Jul 2025 92 92 92 92 13,446 123,703,200 66
15 Jul 2025 90 91 90 90 6,352 57,178,000 35
16 Jul 2025 91 91 91 91 7,837 71,316,700 39
17 Jul 2025 90 91 90 90 2,584 23,384,400 38
18 Jul 2025 90 91 90 90 7,165 64,631,500 74
21 Jul 2025 90 90 89 90 4,020 36,158,000 44
22 Jul 2025 90 90 90 90 4,650 41,850,000 45
23 Jul 2025 90 91 90 91 7,156 64,642,400 81
24 Jul 2025 92 92 92 92 12,839 118,118,800 142
25 Jul 2025 92 93 92 92 5,049 46,455,800 44
28 Jul 2025 93 93 92 93 8,151 75,766,300 78
29 Jul 2025 93 93 93 93 10,301 95,799,300 45
30 Jul 2025 94 94 91 91 29,572 275,366,600 99
31 Jul 2025 95 96 85 85 140,918 1,247,719,200 1,831
01 Aug 2025 86 88 85 88 47,415 410,603,800 293
04 Aug 2025 88 90 84 85 45,908 394,908,900 333
05 Aug 2025 86 89 85 88 20,540 180,807,500 189
06 Aug 2025 88 89 85 85 21,128 181,391,200 138
07 Aug 2025 85 85 84 85 36,786 312,083,500 199
08 Aug 2025 84 85 84 85 17,583 148,604,700 96
11 Aug 2025 85 90 84 88 122,268 1,073,765,800 6,193
12 Aug 2025 89 93 88 89 130,715 1,184,272,500 809
13 Aug 2025 91 92 88 88 33,496 300,808,900 328
14 Aug 2025 89 91 88 89 8,899 79,327,000 147
15 Aug 2025 89 91 89 90 15,898 142,852,000 202
19 Aug 2025 90 90 88 90 13,358 119,339,200 160
20 Aug 2025 90 121 90 121 1,007,682 11,694,215,700 5,680
21 Aug 2025 134 163 134 163 2,393,207 36,464,924,600 11,662
22 Aug 2025 197 204 153 158 3,458,827 61,620,163,100 19,677
25 Aug 2025 159 171 146 162 1,249,733 19,927,655,400 9,008
26 Aug 2025 162 177 155 159 1,626,045 27,264,843,200 10,276
27 Aug 2025 165 167 151 153 282,547 4,420,609,400 2,491
28 Aug 2025 153 154 143 145 249,146 3,662,121,400 2,613
29 Aug 2025 145 145 130 139 195,866 2,673,726,900 1,640
01 Sep 2025 131 166 123 146 1,296,738 19,710,950,400 9,046
02 Sep 2025 149 153 146 149 172,752 2,582,439,900 1,738
03 Sep 2025 149 168 149 156 1,491,979 23,878,081,600 7,841
04 Sep 2025 157 158 143 144 283,470 4,220,678,000 2,180
08 Sep 2025 144 148 135 139 160,914 2,272,649,300 1,389
09 Sep 2025 139 140 126 135 84,902 1,125,866,400 904
10 Sep 2025 135 139 131 135 57,026 768,412,000 512
11 Sep 2025 134 138 131 135 56,080 755,185,200 555
12 Sep 2025 135 137 131 134 55,157 737,932,300 533
15 Sep 2025 137 143 135 136 161,226 2,212,853,900 1,108
16 Sep 2025 138 139 133 134 66,376 896,767,500 615
17 Sep 2025 135 149 134 141 378,241 5,384,486,900 2,752
18 Sep 2025 142 143 136 138 83,550 1,158,381,500 1,100
19 Sep 2025 138 139 135 136 29,006 395,665,900 400
22 Sep 2025 136 138 135 135 56,836 771,708,800 631
23 Sep 2025 136 137 133 135 58,117 784,290,600 558
24 Sep 2025 135 137 133 134 40,016 537,259,300 447
25 Sep 2025 138 138 130 130 59,616 791,953,000 596
26 Sep 2025 130 134 126 132 28,547 374,699,900 408
29 Sep 2025 133 136 130 133 39,900 525,562,100 520
30 Dec 2025 137 139 134 136 39,952 545,699,100 432
10 Feb 2026 128 133 126 128 54,158 695,356,200 509
12 Feb 2026 130 138 129 133 133,787 1,770,295,100 1,102
13 Feb 2026 135 135 130 131 25,397 334,150,600 367
18 Feb 2026 132 132 129 129 27,719 359,940,600 452
19 Feb 2026 131 131 128 129 20,683 267,514,700 278
20 Feb 2026 128 130 126 129 23,801 304,122,600 382
23 Feb 2026 129 131 128 129 47,910 616,442,500 398
24 Feb 2026 129 138 128 131 145,062 1,920,371,500 1,319
25 Feb 2026 133 134 129 131 33,812 441,910,000 413
27 Feb 2026 125 129 125 128 16,539 210,062,100 230
02 Mar 2026 123 128 122 123 31,892 394,900,300 322
03 Mar 2026 122 126 122 126 19,869 243,394,800 156
04 Mar 2026 125 125 116 117 49,825 591,876,400 297
05 Mar 2026 114 120 114 116 20,172 236,336,200 229
06 Mar 2026 117 119 113 116 14,929 170,823,800 200
09 Mar 2026 115 115 103 106 38,630 415,345,900 317

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 09 Apr 2026 04 May 2026 Active
Proxy Voting   - 12 Mar 2026 06 Apr 2026 Active
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