Efek Terdaftar
ADHI COMMUTER PROPERTI Tbk, PT
- Security name
- ADHI COMMUTER PROPERTI Tbk
- Issuer
- ADHI COMMUTER PROPERTI Tbk, PT
- ISIN Code
- ID1000166309
- Short Code
- ADCP
- Type
-
Saham Biasa
- Listing Date
- February 23, 2022
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 100.00
- Current Amount
- 2,222,222,200.00
- Currency
- IDR
- Form
- Certificate
- Effective Date ISIN
- -
- Activity Sector
- PROPERTY AND REAL ESTATE
- Number of Securities
- 22,222,222,200 (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 |
| 2025010606 Jan 2025 |
50 |
50 |
50 |
50 |
140 |
700,000 |
35 |
| 2025010808 Jan 2025 |
50 |
50 |
50 |
50 |
207 |
1,035,000 |
20 |
| 2025010909 Jan 2025 |
50 |
51 |
50 |
50 |
59,587 |
297,935,100 |
253 |
| 2025011010 Jan 2025 |
50 |
50 |
50 |
50 |
551 |
2,755,000 |
26 |
| 2025011313 Jan 2025 |
50 |
50 |
50 |
50 |
625 |
3,125,000 |
38 |
| 2025011414 Jan 2025 |
50 |
50 |
50 |
50 |
678 |
3,390,000 |
47 |
| 2025011515 Jan 2025 |
50 |
50 |
50 |
50 |
1,673 |
8,365,000 |
28 |
| 2025011717 Jan 2025 |
50 |
50 |
50 |
50 |
1,633 |
8,165,000 |
43 |
| 2025012020 Jan 2025 |
50 |
50 |
50 |
50 |
558 |
2,790,000 |
34 |
| 2025012121 Jan 2025 |
50 |
50 |
50 |
50 |
1,983 |
9,915,000 |
30 |
| 2025012222 Jan 2025 |
50 |
50 |
50 |
50 |
168 |
840,000 |
10 |
| 2025012424 Jan 2025 |
50 |
50 |
50 |
50 |
744 |
3,720,000 |
16 |
| 2025013030 Jan 2025 |
50 |
50 |
50 |
50 |
1,217 |
6,085,000 |
41 |
| 2025013131 Jan 2025 |
50 |
50 |
50 |
50 |
2,851 |
14,255,000 |
18 |
| 2025020505 Feb 2025 |
50 |
50 |
50 |
50 |
104 |
520,000 |
16 |
| 2025020606 Feb 2025 |
50 |
50 |
50 |
50 |
168 |
840,000 |
22 |
| 2025021111 Feb 2025 |
50 |
50 |
50 |
50 |
206 |
1,030,000 |
10 |
| 2025021212 Feb 2025 |
50 |
50 |
50 |
50 |
37 |
185,000 |
12 |
| 2025021414 Feb 2025 |
50 |
50 |
50 |
50 |
122 |
610,000 |
5 |
| 2025021717 Feb 2025 |
50 |
50 |
50 |
50 |
288 |
1,440,000 |
24 |
| 2025021919 Feb 2025 |
50 |
50 |
50 |
50 |
378 |
1,890,000 |
20 |
| 2025022020 Feb 2025 |
50 |
50 |
50 |
50 |
140 |
700,000 |
14 |
| 2025022121 Feb 2025 |
50 |
50 |
50 |
50 |
206 |
1,030,000 |
10 |
| 2025022525 Feb 2025 |
50 |
50 |
50 |
50 |
4,080 |
20,400,000 |
21 |
| 2025022626 Feb 2025 |
50 |
50 |
50 |
50 |
178 |
890,000 |
13 |
| 2025022828 Feb 2025 |
50 |
50 |
50 |
50 |
418 |
2,090,000 |
16 |
| 2025030303 Mar 2025 |
50 |
50 |
50 |
50 |
1,373 |
6,865,000 |
22 |
| 2025030404 Mar 2025 |
50 |
50 |
50 |
50 |
77 |
385,000 |
9 |
| 2025030606 Mar 2025 |
50 |
50 |
50 |
50 |
4,080 |
20,400,000 |
11 |
| 2025030707 Mar 2025 |
50 |
50 |
50 |
50 |
68 |
340,000 |
10 |
| 2025031212 Mar 2025 |
50 |
50 |
50 |
50 |
299 |
1,495,000 |
11 |
| 2025031313 Mar 2025 |
50 |
50 |
50 |
50 |
49 |
245,000 |
11 |
| 2025031414 Mar 2025 |
50 |
50 |
50 |
50 |
15 |
75,000 |
5 |
| 2025031919 Mar 2025 |
50 |
50 |
50 |
50 |
855 |
4,275,000 |
14 |
| 2025032020 Mar 2025 |
50 |
50 |
50 |
50 |
55 |
275,000 |
11 |
| 2025032626 Mar 2025 |
50 |
50 |
50 |
50 |
10,482 |
52,410,000 |
100 |
| 2025032727 Mar 2025 |
50 |
50 |
50 |
50 |
597 |
2,985,000 |
19 |
| 2025040808 Apr 2025 |
50 |
50 |
50 |
50 |
406 |
2,030,000 |
18 |
| 2025041010 Apr 2025 |
50 |
50 |
50 |
50 |
893 |
4,465,000 |
17 |
| 2025041111 Apr 2025 |
50 |
50 |
50 |
50 |
137 |
685,000 |
14 |
| 2025041414 Apr 2025 |
50 |
50 |
50 |
50 |
768 |
3,840,000 |
20 |
| 2025041515 Apr 2025 |
50 |
50 |
50 |
50 |
51 |
255,000 |
7 |
| 2025041616 Apr 2025 |
50 |
50 |
50 |
50 |
18 |
90,000 |
4 |
| 2025041717 Apr 2025 |
50 |
50 |
50 |
50 |
217 |
1,085,000 |
15 |
| 2025042121 Apr 2025 |
50 |
50 |
50 |
50 |
124 |
620,000 |
9 |
| 2025042222 Apr 2025 |
50 |
50 |
50 |
50 |
153 |
765,000 |
15 |
| 2025042424 Apr 2025 |
50 |
50 |
50 |
50 |
1,393 |
6,965,000 |
21 |
| 2025042525 Apr 2025 |
50 |
50 |
50 |
50 |
210 |
1,050,000 |
38 |
| 2025042929 Apr 2025 |
50 |
50 |
50 |
50 |
3,891 |
19,455,000 |
61 |
| 2025043030 Apr 2025 |
50 |
50 |
50 |
50 |
877 |
4,385,000 |
45 |
| 2025050202 May 2025 |
50 |
50 |
50 |
50 |
109 |
545,000 |
29 |
| 2025050505 May 2025 |
50 |
50 |
50 |
50 |
1,811 |
9,055,000 |
25 |
| 2025050606 May 2025 |
50 |
50 |
50 |
50 |
38 |
190,000 |
16 |
| 2025050707 May 2025 |
50 |
50 |
50 |
50 |
956 |
4,780,000 |
53 |
| 2025050808 May 2025 |
50 |
50 |
50 |
50 |
842 |
4,210,000 |
41 |
| 2025050909 May 2025 |
50 |
50 |
50 |
50 |
4,549 |
22,745,000 |
21 |
| 2025051414 May 2025 |
50 |
50 |
50 |
50 |
1,629 |
8,145,000 |
43 |
| 2025051515 May 2025 |
50 |
50 |
50 |
50 |
732 |
3,660,000 |
32 |
| 2025051616 May 2025 |
50 |
50 |
50 |
50 |
637 |
3,185,000 |
23 |
| 2025051919 May 2025 |
50 |
50 |
50 |
50 |
443 |
2,215,000 |
29 |
| 2025052020 May 2025 |
50 |
50 |
50 |
50 |
1,890 |
9,450,000 |
45 |
| 2025052121 May 2025 |
50 |
50 |
50 |
50 |
1,804 |
9,020,000 |
27 |
| 2025052222 May 2025 |
50 |
50 |
50 |
50 |
471 |
2,355,000 |
30 |
| 2025052323 May 2025 |
50 |
50 |
50 |
50 |
191 |
955,000 |
12 |
| 2025052626 May 2025 |
50 |
50 |
50 |
50 |
2,542 |
12,710,000 |
45 |
| 2025052727 May 2025 |
50 |
50 |
50 |
50 |
431 |
2,155,000 |
24 |
| 2025052828 May 2025 |
50 |
50 |
50 |
50 |
408 |
2,040,000 |
27 |
| 2025060202 Jun 2025 |
50 |
50 |
50 |
50 |
745 |
3,725,000 |
37 |
| 2025060303 Jun 2025 |
50 |
50 |
50 |
50 |
223 |
1,115,000 |
22 |
| 2025060404 Jun 2025 |
50 |
50 |
50 |
50 |
1,269 |
6,345,000 |
45 |
| 2025060505 Jun 2025 |
50 |
50 |
50 |
50 |
81 |
405,000 |
24 |
| 2025061010 Jun 2025 |
50 |
50 |
50 |
50 |
264 |
1,320,000 |
41 |
| 2025061111 Jun 2025 |
50 |
50 |
50 |
50 |
3,530 |
17,650,000 |
36 |
| 2025061212 Jun 2025 |
50 |
50 |
50 |
50 |
370 |
1,850,000 |
40 |
| 2025061313 Jun 2025 |
50 |
50 |
50 |
50 |
2,007 |
10,035,000 |
23 |
| 2025061616 Jun 2025 |
50 |
50 |
50 |
50 |
972 |
4,860,000 |
28 |
| 2025061717 Jun 2025 |
50 |
50 |
50 |
50 |
70 |
350,000 |
13 |
| 2025061818 Jun 2025 |
50 |
50 |
50 |
50 |
1,440 |
7,200,000 |
31 |
| 2025061919 Jun 2025 |
50 |
50 |
50 |
50 |
80 |
400,000 |
21 |
| 2025062020 Jun 2025 |
50 |
50 |
50 |
50 |
178 |
890,000 |
21 |
| 2025062323 Jun 2025 |
50 |
50 |
50 |
50 |
265 |
1,325,000 |
20 |
| 2025062424 Jun 2025 |
50 |
50 |
50 |
50 |
77 |
385,000 |
16 |
| 2025062525 Jun 2025 |
50 |
50 |
50 |
50 |
199 |
995,000 |
19 |
| 2025062626 Jun 2025 |
50 |
50 |
50 |
50 |
157 |
785,000 |
75 |
| 2025063030 Jun 2025 |
50 |
50 |
50 |
50 |
890 |
4,450,000 |
34 |
| 2025070101 Jul 2025 |
50 |
50 |
50 |
50 |
299 |
1,495,000 |
41 |
| 2025070202 Jul 2025 |
50 |
50 |
50 |
50 |
2,338 |
11,690,000 |
25 |
| 2025070303 Jul 2025 |
50 |
50 |
50 |
50 |
296 |
1,480,000 |
19 |
| 2025070404 Jul 2025 |
50 |
50 |
50 |
50 |
367 |
1,835,000 |
21 |
| 2025070707 Jul 2025 |
50 |
50 |
50 |
50 |
100 |
500,000 |
17 |
| 2025070808 Jul 2025 |
50 |
50 |
50 |
50 |
452 |
2,260,000 |
17 |
| 2025070909 Jul 2025 |
50 |
50 |
50 |
50 |
260 |
1,300,000 |
22 |
| 2025071010 Jul 2025 |
50 |
50 |
50 |
50 |
199 |
995,000 |
20 |
| 2025071111 Jul 2025 |
50 |
50 |
50 |
50 |
1,002 |
5,010,000 |
32 |
| 2025071515 Jul 2025 |
50 |
50 |
50 |
50 |
251 |
1,255,000 |
16 |
| 2025071616 Jul 2025 |
50 |
50 |
50 |
50 |
1,224 |
6,120,000 |
37 |
| 2025071717 Jul 2025 |
50 |
50 |
50 |
50 |
359 |
1,795,000 |
28 |
| 2025071818 Jul 2025 |
50 |
50 |
50 |
50 |
484 |
2,420,000 |
39 |
| 2025072121 Jul 2025 |
50 |
50 |
50 |
50 |
533 |
2,665,000 |
29 |
| 2025072222 Jul 2025 |
50 |
50 |
50 |
50 |
348 |
1,740,000 |
24 |
| 2025072323 Jul 2025 |
50 |
50 |
50 |
50 |
537 |
2,685,000 |
21 |
| 2025072424 Jul 2025 |
50 |
50 |
50 |
50 |
644 |
3,220,000 |
37 |
| 2025072525 Jul 2025 |
50 |
50 |
50 |
50 |
204 |
1,020,000 |
18 |
| 2025072929 Jul 2025 |
50 |
50 |
50 |
50 |
105 |
525,000 |
39 |
| 2025073030 Jul 2025 |
50 |
50 |
50 |
50 |
255 |
1,275,000 |
27 |
| 2025073131 Jul 2025 |
50 |
50 |
50 |
50 |
2,169 |
10,845,000 |
30 |
| 2025080101 Aug 2025 |
50 |
50 |
50 |
50 |
212 |
1,060,000 |
24 |
| 2025080404 Aug 2025 |
50 |
50 |
50 |
50 |
280 |
1,400,000 |
41 |
| 2025080505 Aug 2025 |
50 |
50 |
50 |
50 |
1,059 |
5,295,000 |
47 |
| 2025080606 Aug 2025 |
50 |
50 |
50 |
50 |
1,097 |
5,485,000 |
34 |
| 2025080707 Aug 2025 |
50 |
50 |
50 |
50 |
1,282 |
6,410,000 |
28 |
| 2025080808 Aug 2025 |
50 |
50 |
50 |
50 |
696 |
3,480,000 |
31 |
| 2025081111 Aug 2025 |
50 |
50 |
50 |
50 |
12,007 |
60,035,000 |
82 |
| 2025081212 Aug 2025 |
50 |
50 |
50 |
50 |
14,715 |
73,575,000 |
141 |
| 2025081313 Aug 2025 |
50 |
54 |
50 |
50 |
1,905,781 |
9,765,387,300 |
4,250 |
| 2025081414 Aug 2025 |
50 |
57 |
50 |
53 |
2,527,765 |
13,684,120,600 |
8,717 |
| 2025081515 Aug 2025 |
53 |
54 |
50 |
51 |
804,753 |
4,133,103,400 |
2,321 |
| 2025081919 Aug 2025 |
51 |
51 |
50 |
50 |
254,512 |
1,276,795,500 |
656 |
| 2025082020 Aug 2025 |
51 |
51 |
50 |
50 |
351,925 |
1,762,143,600 |
839 |
| 2025082121 Aug 2025 |
50 |
51 |
50 |
50 |
188,361 |
944,411,700 |
898 |
| 2025082222 Aug 2025 |
50 |
51 |
50 |
50 |
134,282 |
672,537,400 |
981 |
| 2025082525 Aug 2025 |
50 |
51 |
50 |
50 |
129,004 |
645,024,800 |
460 |
| 2025082626 Aug 2025 |
50 |
50 |
50 |
50 |
38,287 |
191,435,000 |
198 |
| 2025082727 Aug 2025 |
50 |
50 |
50 |
50 |
9,814 |
49,070,000 |
222 |
| 2025082828 Aug 2025 |
50 |
66 |
50 |
63 |
10,335,653 |
61,691,102,000 |
30,889 |
| 2025082929 Aug 2025 |
63 |
63 |
54 |
55 |
2,502,555 |
14,161,524,800 |
7,921 |
| 2025090101 Sep 2025 |
53 |
58 |
51 |
53 |
1,655,619 |
8,998,858,000 |
6,140 |
| 2025090202 Sep 2025 |
53 |
62 |
53 |
57 |
2,655,570 |
15,408,584,800 |
7,216 |
| 2025090303 Sep 2025 |
58 |
75 |
55 |
69 |
15,112,270 |
103,586,218,200 |
41,188 |
| 2025090404 Sep 2025 |
69 |
70 |
61 |
62 |
2,540,523 |
16,637,220,800 |
11,002 |
| 2025090808 Sep 2025 |
62 |
68 |
61 |
62 |
1,647,556 |
10,619,351,900 |
6,862 |
| 2025090909 Sep 2025 |
62 |
64 |
57 |
58 |
1,051,533 |
6,220,910,500 |
3,546 |
| 2025091010 Sep 2025 |
58 |
64 |
58 |
59 |
1,378,658 |
8,327,334,300 |
4,201 |
| 2025091111 Sep 2025 |
60 |
62 |
57 |
58 |
814,578 |
4,823,497,700 |
3,457 |
| 2025091212 Sep 2025 |
59 |
59 |
57 |
59 |
363,163 |
2,118,197,900 |
2,154 |
| 2025091515 Sep 2025 |
59 |
63 |
59 |
62 |
1,058,088 |
6,531,259,600 |
4,067 |
| 2025091616 Sep 2025 |
62 |
70 |
61 |
65 |
4,683,025 |
31,023,675,400 |
13,571 |
| 2025091717 Sep 2025 |
66 |
67 |
62 |
64 |
1,390,576 |
8,880,930,100 |
4,116 |
| 2025091818 Sep 2025 |
64 |
67 |
62 |
63 |
1,124,947 |
7,163,507,500 |
8,621 |
| 2025091919 Sep 2025 |
63 |
63 |
60 |
60 |
452,429 |
2,768,656,700 |
1,973 |
| 2025092222 Sep 2025 |
61 |
62 |
60 |
61 |
322,112 |
1,952,269,300 |
1,443 |
| 2025092323 Sep 2025 |
60 |
64 |
60 |
61 |
759,596 |
4,702,092,000 |
3,599 |
| 2025092424 Sep 2025 |
62 |
65 |
60 |
62 |
1,238,462 |
7,725,534,000 |
4,320 |
| 2025092525 Sep 2025 |
62 |
62 |
58 |
59 |
454,848 |
2,726,067,200 |
1,881 |
| 2025092626 Sep 2025 |
60 |
61 |
59 |
59 |
208,666 |
1,239,983,400 |
1,202 |
| 2025092929 Sep 2025 |
59 |
62 |
58 |
60 |
807,973 |
4,825,651,500 |
3,732 |
| 2025123030 Dec 2025 |
57 |
60 |
56 |
57 |
519,099 |
3,006,569,400 |
1,495 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2025050909 May 2025 |
2025060505 Jun 2025 |
Active |
| Proxy Voting |
|
- |
2024111515 Nov 2024 |
2024121010 Dec 2024 |
Active |
| Proxy Voting |
|
- |
2024042424 Apr 2024 |
2024051717 May 2024 |
Active |
| Proxy Voting |
|
- |
2023112222 Nov 2023 |
2023121515 Dec 2023 |
Active |
| Proxy Voting |
|
- |
2023052525 May 2023 |
2023061616 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2022102020 Oct 2022 |
2022120202 Dec 2022 |
Active |
| Proxy Voting |
|
- |
2022102020 Oct 2022 |
2022111111 Nov 2022 |
Active |
| Cash Dividend |
(1 ADCP :
1.17 IDR)
|
2022070606 Jul 2022 |
2022070808 Jul 2022 |
2022072929 Jul 2022 |
Active |
| Proxy Voting |
|
- |
2022060606 Jun 2022 |
2022062828 Jun 2022 |
Active |
