Efek Terdaftar

Astra Graphia Tbk, PT

Security name
Astra Graphia Tbk
Issuer
Astra Graphia Tbk, PT
ISIN Code
ID1000066103
Short Code
ASGR
Type
Saham Biasa
Listing Date
November 25, 1989
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,348,780,500.00
Currency
IDR
Form
Electronic
Effective Date ISIN
April 04, 2001
Activity Sector
COMPUTER AND SERVICES
Number of Securities
1,348,780,500 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Mar 2025 800 815 790 810 12,593 1,006,151,500 183
04 Mar 2025 815 815 805 810 4,942 399,621,500 48
05 Mar 2025 815 825 805 815 4,462 363,318,500 148
06 Mar 2025 815 830 805 815 6,558 531,136,500 159
07 Mar 2025 815 815 810 815 4,509 367,108,000 79
10 Mar 2025 815 830 805 815 518 42,144,000 70
11 Mar 2025 815 830 800 810 3,470 279,849,500 134
12 Mar 2025 810 810 790 810 7,898 629,697,500 270
13 Mar 2025 810 820 795 800 4,652 374,361,000 147
14 Mar 2025 805 815 805 810 2,236 181,116,000 84
17 Mar 2025 815 820 805 820 5,280 429,809,500 209
18 Mar 2025 820 820 785 800 7,293 584,239,500 205
19 Mar 2025 800 815 800 815 5,222 422,466,000 69
20 Mar 2025 815 835 805 825 4,242 348,809,500 123
21 Mar 2025 825 825 805 805 2,875 233,914,500 106
24 Mar 2025 815 820 785 800 4,141 328,035,000 190
25 Mar 2025 805 805 760 790 9,182 718,120,500 341
26 Mar 2025 790 815 770 815 8,493 673,569,000 209
27 Mar 2025 815 825 805 820 3,728 304,645,500 110
08 Apr 2025 795 795 760 775 17,743 1,376,741,500 413
09 Apr 2025 790 790 780 780 1,637 128,158,000 118
10 Apr 2025 800 805 785 800 9,374 749,708,000 130
11 Apr 2025 790 800 790 795 7,525 601,282,500 84
14 Apr 2025 800 820 790 815 19,741 1,590,218,500 328
15 Apr 2025 815 820 810 820 5,802 472,944,500 145
16 Apr 2025 810 820 800 810 5,963 483,328,000 152
17 Apr 2025 810 840 810 835 5,653 466,842,500 157
21 Apr 2025 840 845 825 840 2,987 250,754,000 197
22 Apr 2025 840 855 840 850 2,064 174,537,000 113
23 Apr 2025 850 855 845 850 2,794 237,624,000 87
24 Apr 2025 850 855 845 850 5,725 485,649,500 149
25 Apr 2025 850 870 850 865 4,617 394,123,500 173
28 Apr 2025 870 885 860 870 8,103 707,221,000 298
29 Apr 2025 875 875 845 850 24,436 2,083,006,000 624
30 Apr 2025 870 885 870 875 26,764 2,344,877,500 419
02 May 2025 880 890 875 885 16,954 1,498,787,500 286
05 May 2025 885 900 885 890 12,081 1,080,849,000 399
06 May 2025 890 895 880 885 8,936 791,929,500 304
07 May 2025 890 900 885 895 17,780 1,582,768,500 412
08 May 2025 850 855 845 845 18,942 1,607,898,000 560
09 May 2025 850 850 840 850 8,380 708,325,000 205
14 May 2025 850 880 835 870 27,554 2,375,286,000 323
15 May 2025 870 870 855 855 3,983 343,174,000 182
16 May 2025 855 865 835 855 4,397 373,428,500 235
19 May 2025 860 885 860 880 12,323 1,080,156,500 285
20 May 2025 880 915 875 880 11,387 1,019,774,000 348
21 May 2025 890 900 880 900 4,262 379,771,500 177
22 May 2025 900 910 880 900 4,707 419,238,500 213
23 May 2025 900 900 880 895 1,733 154,733,500 140
26 May 2025 895 895 875 890 3,517 311,770,000 181
27 May 2025 890 895 885 895 2,873 255,196,000 107
28 May 2025 895 910 895 900 7,379 665,121,000 167
02 Jun 2025 900 900 875 890 10,524 928,938,000 296
03 Jun 2025 890 890 875 875 1,968 172,871,500 130
04 Jun 2025 885 890 875 890 4,064 357,574,000 110
05 Jun 2025 885 910 880 905 8,391 751,133,500 226
10 Jun 2025 900 940 895 930 22,339 2,042,083,500 502
11 Jun 2025 930 930 905 925 6,574 604,251,000 228
12 Jun 2025 930 930 915 925 1,685 155,028,000 107
13 Jun 2025 920 930 905 930 16,835 1,543,219,000 232
16 Jun 2025 920 935 910 930 7,575 701,243,000 157
17 Jun 2025 930 935 915 915 10,280 945,934,500 148
18 Jun 2025 920 935 915 935 5,781 537,505,000 177
19 Jun 2025 935 950 905 910 13,248 1,217,530,000 316
20 Jun 2025 905 910 895 900 5,214 468,498,000 160
23 Jun 2025 895 895 850 880 9,201 806,965,500 216
24 Jun 2025 880 900 880 885 1,902 169,912,500 81
25 Jun 2025 890 905 890 905 10,552 949,127,000 93
26 Jun 2025 905 905 895 905 2,700 243,984,000 66
30 Jun 2025 910 915 900 905 3,121 283,283,500 107
01 Jul 2025 905 915 895 900 4,714 425,795,000 190
02 Jul 2025 900 910 885 890 12,071 1,080,160,000 170
03 Jul 2025 890 890 885 890 15,939 1,415,322,000 112
04 Jul 2025 890 900 875 880 15,439 1,364,611,500 166
07 Jul 2025 880 890 880 880 11,978 1,055,920,500 96
08 Jul 2025 880 895 875 895 6,435 567,791,500 104
09 Jul 2025 895 900 880 895 3,562 317,099,000 182
10 Jul 2025 895 900 885 895 6,381 570,295,000 219
11 Jul 2025 900 900 890 895 2,330 208,474,000 154
15 Jul 2025 890 895 885 890 1,628 144,831,000 95
16 Jul 2025 890 900 885 890 3,786 339,425,500 133
17 Jul 2025 895 905 885 900 6,300 563,948,000 167
18 Jul 2025 895 900 890 900 7,449 666,169,500 162
21 Jul 2025 900 905 885 895 6,634 593,317,500 194
22 Jul 2025 900 900 890 890 6,443 575,740,000 131
23 Jul 2025 885 900 885 900 5,688 508,286,500 122
24 Jul 2025 900 915 895 910 9,427 855,096,000 224
25 Jul 2025 915 935 910 925 8,160 755,513,500 277
28 Jul 2025 930 945 925 945 5,946 555,999,000 240
29 Jul 2025 945 945 930 940 3,695 346,712,500 183
30 Jul 2025 955 1,030 955 1,030 71,244 7,045,550,000 1,082
31 Jul 2025 1,030 1,090 1,030 1,065 44,924 4,792,725,500 975
01 Aug 2025 1,065 1,140 1,065 1,090 39,901 4,379,114,500 975
04 Aug 2025 1,090 1,150 1,090 1,120 33,659 3,799,149,000 973
05 Aug 2025 1,130 1,130 1,065 1,100 29,294 3,226,513,000 1,345
06 Aug 2025 1,100 1,110 1,070 1,105 11,963 1,305,087,000 446
07 Aug 2025 1,105 1,120 1,075 1,090 8,204 894,198,500 371
08 Aug 2025 1,080 1,085 1,055 1,065 8,468 902,325,500 372
11 Aug 2025 1,065 1,085 1,045 1,080 11,245 1,194,346,000 409
12 Aug 2025 1,085 1,090 1,050 1,070 18,206 1,942,012,500 450
13 Aug 2025 1,070 1,100 1,055 1,090 11,051 1,198,946,500 268
14 Aug 2025 1,090 1,090 1,045 1,075 6,214 664,020,500 214
15 Aug 2025 1,075 1,080 1,055 1,070 7,477 798,327,500 190
19 Aug 2025 1,070 1,105 1,050 1,080 11,774 1,276,021,500 492
20 Aug 2025 1,080 1,080 1,060 1,070 9,639 1,028,748,000 368
21 Aug 2025 1,070 1,090 1,055 1,080 22,247 2,390,678,500 1,257
22 Aug 2025 1,080 1,345 1,070 1,280 105,700 13,157,460,500 3,847
25 Aug 2025 1,290 1,315 1,260 1,260 43,097 5,550,317,000 1,537
26 Aug 2025 1,260 1,270 1,100 1,140 92,593 10,772,726,000 2,432
27 Aug 2025 1,140 1,170 1,135 1,165 22,601 2,599,938,000 693
28 Aug 2025 1,175 1,205 1,140 1,190 23,867 2,820,336,500 704
29 Aug 2025 1,190 1,200 1,135 1,170 33,678 3,931,257,000 754
01 Sep 2025 1,150 1,155 1,105 1,140 24,035 2,727,097,500 552
02 Sep 2025 1,140 1,190 1,140 1,180 7,308 857,538,500 367
03 Sep 2025 1,180 1,200 1,170 1,185 4,827 571,863,500 409
04 Sep 2025 1,185 1,200 1,165 1,185 7,028 827,510,500 736
08 Sep 2025 1,200 1,270 1,200 1,215 22,285 2,746,378,000 701
09 Sep 2025 1,205 1,235 1,205 1,220 11,913 1,454,004,000 422
10 Sep 2025 1,220 1,265 1,220 1,250 13,169 1,644,834,500 548
11 Sep 2025 1,250 1,270 1,190 1,225 24,243 2,946,921,500 808
12 Sep 2025 1,225 1,240 1,210 1,230 2,995 366,576,500 242
15 Sep 2025 1,230 1,250 1,220 1,245 5,181 644,431,500 1,070
16 Sep 2025 1,250 1,260 1,235 1,255 4,716 589,953,500 359
17 Sep 2025 1,250 1,260 1,245 1,255 3,885 486,798,000 320
18 Sep 2025 1,255 1,255 1,225 1,225 4,273 528,200,000 432
19 Sep 2025 1,225 1,250 1,190 1,225 3,490 426,985,500 409
22 Sep 2025 1,235 1,240 1,200 1,220 4,524 551,566,500 484
23 Sep 2025 1,220 1,220 1,185 1,190 9,178 1,099,056,000 485
24 Sep 2025 1,190 1,220 1,190 1,200 4,507 545,148,000 359
25 Sep 2025 1,200 1,210 1,185 1,190 3,454 413,123,500 307
26 Sep 2025 1,190 1,205 1,170 1,170 5,066 599,288,000 373
29 Sep 2025 1,170 1,200 1,165 1,170 2,761 323,940,000 221
30 Dec 2025 1,180 1,185 1,145 1,170 11,136 1,295,352,500 462
10 Feb 2026 1,760 1,815 1,725 1,810 43,244 7,748,055,000 652
12 Feb 2026 1,790 1,795 1,600 1,715 51,493 8,877,071,000 761
13 Feb 2026 1,710 1,725 1,680 1,690 11,733 1,993,708,500 426
18 Feb 2026 1,710 1,760 1,615 1,655 13,077 2,191,595,500 1,187
19 Feb 2026 1,655 1,655 1,570 1,600 36,576 5,880,621,500 1,389
20 Feb 2026 1,650 1,655 1,600 1,600 6,967 1,122,156,500 688
23 Feb 2026 1,600 1,620 1,580 1,615 42,131 6,728,550,500 493
24 Feb 2026 1,655 1,685 1,585 1,620 26,238 4,251,016,000 900

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 ASGR : 30 IDR) 15 Oct 2025 17 Oct 2025 24 Oct 2025 Active
Cash Dividend (1 ASGR : 50 IDR) 07 May 2025 09 May 2025 27 May 2025 Active
Proxy Voting   - 26 Mar 2025 28 Apr 2025 Active
Cash Dividend (1 ASGR : 19 IDR) 15 Oct 2024 17 Oct 2024 24 Oct 2024 Active
Cash Dividend (1 ASGR : 34 IDR) 02 May 2024 06 May 2024 22 May 2024 Active
Proxy Voting   - 28 Mar 2024 23 Apr 2024 Active
Cash Dividend (1 ASGR : 13 IDR) 16 Oct 2023 18 Oct 2023 24 Oct 2023 Active
Cash Dividend (1 ASGR : 21 IDR) 12 Apr 2023 14 Apr 2023 05 May 2023 Active
Proxy Voting   - 09 Mar 2023 03 Apr 2023 Active
Cash Dividend (1 ASGR : 8 IDR) 17 Oct 2022 19 Oct 2022 24 Oct 2022 Active
Cash Dividend (1 ASGR : 19 IDR) 22 Apr 2022 26 Apr 2022 13 May 2022 Active
Proxy Voting   - 21 Mar 2022 13 Apr 2022 Active
Cash Dividend (1 ASGR : 7 IDR) 14 Oct 2021 18 Oct 2021 22 Oct 2021 Active
Cash Dividend (1 ASGR : 9 IDR) 22 Apr 2021 26 Apr 2021 11 May 2021 Active
Proxy Voting   - 22 Mar 2021 14 Apr 2021 Active
Cash Dividend (1 ASGR : 5 IDR) 16 Oct 2020 20 Oct 2020 Active
Cash Dividend (1 ASGR : 49 IDR) 22 Jun 2020 06 Jul 2020 Cancelled
Proxy Voting   - 18 May 2020 10 Jun 2020 Active
Proxy Voting   - 16 Mar 2020 08 Apr 2020 Cancelled
Cash Dividend (1 ASGR : 25 IDR) 09 Oct 2019 11 Oct 2019 23 Oct 2019 Active
Cash Dividend (1 ASGR : 50 IDR) 22 Apr 2019 24 Apr 2019 10 May 2019 Active
Proxy Voting   - 18 Mar 2019 10 Apr 2019 Active
Cash Dividend (1 ASGR : 30 IDR) 08 Oct 2018 11 Oct 2018 22 Oct 2018 Active
Cash Dividend (1 ASGR : 51 IDR) 18 Apr 2018 23 Apr 2018 11 May 2018 Active
Proxy Voting   - 19 Mar 2018 11 Apr 2018 Active
Cash Dividend (1 ASGR : 25 IDR) 10 Oct 2017 13 Oct 2017 20 Oct 2017 Active
Cash Dividend (1 ASGR : 49 IDR) 20 Apr 2017 26 Apr 2017 12 May 2017 Active
Proxy Voting   - 17 Mar 2017 11 Apr 2017 Active
Cash Dividend (1 ASGR : 27 IDR) 29 Sep 2016 04 Oct 2016 17 Oct 2016 Active
Cash Dividend (1 ASGR : 93 IDR) 27 Apr 2016 02 May 2016 20 May 2016 Active
Proxy Voting   - 28 Mar 2016 20 Apr 2016 Active
Cash Dividend (1 ASGR : 25 IDR) 28 Sep 2015 01 Oct 2015 16 Oct 2015 Active
Cash Dividend (1 ASGR : 52 IDR) 23 Apr 2015 28 Apr 2015 20 May 2015 Active
Proxy Voting   - 24 Mar 2015 16 Apr 2015 Active
Cash Dividend (1 ASGR : 25 IDR) 09 Oct 2014 14 Oct 2014 28 Oct 2014 Active
Cash Dividend (1 ASGR : 44 IDR) 16 May 2014 21 May 2014 06 Jun 2014 Active
Proxy Voting   - 07 Apr 2014 24 Apr 2014 Active
Cash Dividend (1 ASGR : 18 IDR) 02 Oct 2013 07 Oct 2013 23 Oct 2013 Active
Cash Dividend (1 ASGR : 61 IDR) 08 May 2013 14 May 2013 28 May 2013 Active
Proxy Voting   - 02 Apr 2013 18 Apr 2013 Active
Cash Dividend (1 ASGR : 15 IDR) 15 Oct 2012 18 Oct 2012 02 Nov 2012 Active
Cash Dividend (1 ASGR : 50 IDR) 14 May 2012 21 May 2012 01 Jun 2012 Active
Proxy Voting   - 09 Apr 2012 25 Apr 2012 Active
Cash Dividend (1 ASGR : 12 IDR) 02 Nov 2011 07 Nov 2011 15 Nov 2011 Active
Cash Dividend (1 ASGR : 25 IDR) 27 May 2011 01 Jun 2011 13 Jun 2011 Active
Proxy Voting   - 12 Apr 2011 28 Apr 2011 Active
Cash Dividend (1 ASGR : 10 IDR) 27 Oct 2010 01 Nov 2010 12 Nov 2010 Active
Cash Dividend (1 ASGR : 14 IDR) 14 Jun 2010 17 Jun 2010 01 Jul 2010 Active
Proxy Voting   - 03 May 2010 19 May 2010 Active
Proxy Voting   - 04 May 2010 19 May 2010 Cancelled
Cash Dividend (1 ASGR : 6 IDR) 30 Oct 2009 04 Nov 2009 11 Nov 2009 Active
Cash Dividend (1 ASGR : 8 IDR) 09 Jun 2009 12 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 29 Apr 2009 15 May 2009 Active
Cash Dividend (1 ASGR : 10 IDR) 23 Oct 2008 28 Oct 2008 11 Nov 2008 Active
Proxy Voting   - 01 Aug 2008 20 Aug 2008 Active
Cash Dividend (1 ASGR : 32 IDR) 10 Jun 2008 13 Jun 2008 27 Jun 2008 Active
Proxy Voting   - 23 Apr 2008 09 May 2008 Active
Cash Dividend   25 Oct 2007 30 Oct 2007 13 Nov 2007 Active
Cash Dividend   30 May 2007 05 Jun 2007 19 Jun 2007 Active
Proxy Voting   - 12 Apr 2007 27 Apr 2007 Active
Cash Dividend   18 Oct 2006 30 Oct 2006 13 Nov 2006 Active
Cash Dividend   05 Jun 2006 08 Jun 2006 22 Jun 2006 Active
Proxy Voting   - 20 Apr 2006 05 May 2006 Active
Cash Dividend   26 May 2005 31 May 2005 14 Jun 2005 Active
Proxy Voting   - 13 Apr 2005 29 Apr 2005 Active
Cash Dividend   01 Dec 2004 06 Dec 2004 20 Dec 2004 Active
Cash Dividend   13 Jul 2004 16 Jul 2004 30 Jul 2004 Active
Proxy Voting   - 10 May 2004 26 May 2004 Active
Proxy Voting   - 08 Sep 2003 25 Sep 2003 Active
Cash Dividend   26 Jun 2003 01 Jul 2003 15 Jul 2003 Active
Proxy Voting   - 14 Apr 2003 01 May 2003 Active
Proxy Voting   - 16 Apr 2002 03 May 2002 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online