Efek Terdaftar

ANDALAN SAKTI PRIMAINDO Tbk, PT

Security name
ANDALAN SAKTI PRIMAINDO Tbk
Issuer
ANDALAN SAKTI PRIMAINDO Tbk, PT
ISIN Code
ID1000154602
Short Code
ASPI
Type
Saham Biasa
Listing Date
17 Februari 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
330,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
683,810,725 (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 115 119 114 119 9,565 111,884,600 181
04 Mar 2025 119 160 119 145 267,997 3,894,093,500 5,070
05 Mar 2025 150 195 149 195 340,227 6,049,433,000 5,458
06 Mar 2025 216 262 212 248 197,734 4,819,603,800 3,932
07 Mar 2025 248 300 190 278 317,882 8,582,857,100 5,585
10 Mar 2025 290 332 210 250 308,145 8,069,946,200 6,441
11 Mar 2025 240 246 228 234 41,780 989,565,000 829
12 Mar 2025 240 250 198 216 33,132 732,056,700 1,019
13 Mar 2025 214 236 210 220 19,868 433,428,400 650
14 Mar 2025 224 224 193 196 17,956 364,327,600 462
17 Mar 2025 196 202 160 189 71,160 1,254,941,700 1,106
18 Mar 2025 189 189 141 177 17,867 304,989,700 496
19 Mar 2025 177 192 172 179 13,614 247,148,700 455
20 Mar 2025 179 214 175 196 31,785 630,326,800 1,325
21 Mar 2025 196 208 182 188 12,564 243,933,200 404
24 Mar 2025 189 189 148 166 15,201 253,202,600 551
25 Mar 2025 165 173 154 162 1,767 28,877,500 94
26 Mar 2025 167 200 150 179 20,912 378,840,800 502
27 Mar 2025 185 185 175 178 4,727 85,909,400 140
08 Apr 2025 175 175 153 157 5,217 82,973,800 242
09 Apr 2025 157 162 152 154 1,080 16,990,900 66
10 Apr 2025 154 188 150 169 10,854 187,827,500 278
11 Apr 2025 173 179 159 167 8,290 142,258,800 142
14 Apr 2025 167 177 163 167 8,923 150,259,500 128
15 Apr 2025 167 168 158 163 27,814 452,411,600 161
16 Apr 2025 163 165 156 157 33,268 529,589,300 225
17 Apr 2025 157 163 156 158 11,133 177,095,900 81
21 Apr 2025 158 163 155 159 9,260 147,767,900 103
22 Apr 2025 161 169 152 153 36,564 579,322,300 316
23 Apr 2025 155 157 151 155 24,400 376,245,200 190
24 Apr 2025 157 163 153 157 16,138 254,386,500 148
25 Apr 2025 157 158 154 156 10,419 163,800,400 67
28 Apr 2025 156 158 154 156 18,936 294,938,200 155
29 Apr 2025 157 164 154 157 32,104 506,500,900 233
30 Apr 2025 157 158 154 156 20,789 323,453,000 161
02 May 2025 155 160 154 156 13,279 208,246,600 99
05 May 2025 156 159 154 155 18,820 295,921,900 122
06 May 2025 158 163 156 162 59,051 943,010,600 426
07 May 2025 163 169 159 159 19,606 317,341,000 275
08 May 2025 160 160 152 154 7,575 118,379,000 123
09 May 2025 156 160 155 156 7,365 115,795,000 105
14 May 2025 152 157 152 157 4,399 68,053,400 108
15 May 2025 156 165 156 158 38,284 616,414,700 220
16 May 2025 160 163 158 159 7,408 118,508,200 74
19 May 2025 160 160 152 152 9,399 145,195,400 150
20 May 2025 157 157 153 153 2,591 39,834,700 52
21 May 2025 154 156 153 154 628 9,682,900 46
22 May 2025 154 156 153 153 871 13,394,600 51
23 May 2025 153 156 152 155 2,078 31,907,000 58
26 May 2025 155 155 150 150 5,746 86,673,600 104
27 May 2025 151 151 144 144 2,232 32,777,500 59
28 May 2025 144 145 140 145 1,639 23,268,500 71
02 Jun 2025 145 148 143 143 1,412 20,315,000 48
03 Jun 2025 142 146 142 144 1,019 14,557,700 26
04 Jun 2025 143 146 140 146 343 4,884,000 24
05 Jun 2025 146 146 135 142 3,026 42,227,300 92
10 Jun 2025 140 146 140 142 351 4,969,100 38
11 Jun 2025 140 145 135 138 4,231 58,001,900 116
12 Jun 2025 133 141 131 135 1,255 16,721,900 110
13 Jun 2025 137 137 120 134 1,505 19,210,400 64
16 Jun 2025 131 136 128 135 36,477 489,775,400 128
17 Jun 2025 140 182 140 182 42,328 754,926,100 457
18 Jun 2025 244 244 244 244 30,514 744,541,600 249
19 Jun 2025 304 304 210 230 125,294 3,454,594,800 2,596
20 Jun 2025 220 284 212 260 207,093 5,233,286,800 2,050
24 Jun 2025 260 260 222 224 30,190 694,906,000 901
25 Jun 2025 226 238 214 230 6,605 150,278,800 246
26 Jun 2025 226 226 196 202 22,409 456,139,100 431
30 Jun 2025 204 206 185 195 16,953 327,392,700 460
01 Jul 2025 199 200 183 192 10,054 191,255,900 409
02 Jul 2025 218 240 199 199 62,701 1,313,793,600 1,281
03 Jul 2025 200 210 185 199 8,900 176,846,800 284
04 Jul 2025 204 228 198 208 33,654 721,640,900 700
07 Jul 2025 208 220 200 208 5,414 113,870,200 192
08 Jul 2025 206 212 206 210 1,598 33,309,600 133
09 Jul 2025 210 214 204 210 4,520 94,539,200 90
10 Jul 2025 210 210 202 208 2,223 45,704,400 114
11 Jul 2025 208 260 202 260 69,891 1,724,731,600 1,258
24 Jul 2025 336 336 336 336 84,697 2,845,819,200 268
25 Jul 2025 366 366 340 340 90,441 3,256,188,000 294
28 Jul 2025 340 340 306 306 6,805 217,535,400 89
29 Jul 2025 276 278 276 276 25,753 711,223,200 129
30 Jul 2025 262 286 256 274 7,324 195,386,000 144
31 Jul 2025 274 298 272 298 2,361 66,801,400 94
01 Aug 2025 294 294 282 294 4,443 128,458,200 92
04 Aug 2025 292 296 270 278 6,947 197,329,600 281
05 Aug 2025 282 282 262 282 13,506 370,108,400 163
06 Aug 2025 282 346 262 296 18,904 568,340,600 627
07 Aug 2025 298 298 280 286 5,427 156,578,000 174
08 Aug 2025 288 306 274 280 8,572 238,310,600 155
11 Aug 2025 290 290 272 276 3,372 93,359,000 89
12 Aug 2025 276 310 274 286 13,090 376,921,600 143
13 Aug 2025 300 300 288 294 14,597 431,419,400 176
14 Aug 2025 302 366 294 352 161,487 5,722,831,800 3,060
15 Aug 2025 364 384 334 350 54,040 1,915,358,600 758
19 Aug 2025 350 372 350 364 22,329 798,905,200 252
20 Aug 2025 368 430 364 398 90,759 3,608,165,800 1,373
21 Aug 2025 398 408 368 374 42,051 1,618,294,200 615
25 Aug 2025 416 454 410 452 47,809 2,085,726,600 632
26 Aug 2025 452 456 410 428 23,629 1,043,013,000 335
27 Aug 2025 428 448 416 428 17,108 735,060,000 292
28 Aug 2025 428 428 392 418 8,700 356,490,400 211
29 Aug 2025 418 418 362 410 19,745 767,411,600 226
01 Sep 2025 370 440 370 430 18,374 774,547,200 186
02 Sep 2025 430 440 400 420 4,215 179,725,000 196
03 Sep 2025 430 442 420 428 56,599 2,422,581,000 277
04 Sep 2025 440 440 416 422 29,301 1,229,344,200 160
08 Sep 2025 422 525 422 490 172,051 8,771,729,800 1,995
09 Sep 2025 490 510 474 492 32,056 1,571,862,600 452
10 Sep 2025 500 510 490 505 12,809 640,856,200 237
11 Sep 2025 505 575 498 530 46,704 2,514,989,000 612
29 Sep 2025 580 580 580 580 27,231 1,579,398,000 160
30 Dec 2025 675 700 650 680 8,192 553,859,000 361
10 Feb 2026 424 444 404 416 6,570 272,706,000 296
12 Feb 2026 430 448 390 428 3,385 140,655,200 204
13 Feb 2026 428 440 414 420 1,015 43,379,600 105
18 Feb 2026 420 446 420 420 2,544 110,625,000 110
19 Feb 2026 422 460 418 420 3,838 161,733,400 240
20 Feb 2026 418 440 404 416 1,955 80,211,400 88
23 Feb 2026 416 434 400 432 3,294 136,915,800 142
24 Feb 2026 430 430 410 412 3,838 160,285,600 99

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Apr 2025 21 May 2025 Active
Proxy Voting   - 13 May 2024 31 May 2024 Active
Proxy Voting   - 22 May 2023 12 Jun 2023 Active
Proxy Voting   - 28 Jun 2022 21 Jul 2022 Active
Proxy Voting   - 05 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 26 Mar 2020 20 Apr 2020 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online