Efek Terdaftar

Alam Sutra Realty Tbk, PT

Security name
Alam Sutra Realty Tbk
Issuer
Alam Sutra Realty Tbk, PT
ISIN Code
ID1000108400
Short Code
ASRI
Type
Saham Biasa
Listing Date
18 Desember 2007
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
19,649,411,888.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
19,649,411,888 (Total)
As of 8 Jan 2026
84.82% Scripless = 16,666,961,888.000
Local Percentage
81.85%
Foreign Percentage
2.97%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 144 145 138 139 169,496 2,368,252,500 1,065
07 Jan 2025 139 140 136 139 132,988 1,845,881,100 591
08 Jan 2025 139 140 136 139 142,805 1,973,959,900 1,199
09 Jan 2025 139 141 138 139 153,647 2,141,680,800 688
10 Jan 2025 139 142 138 140 120,011 1,674,319,300 515
13 Jan 2025 140 141 138 138 271,591 3,782,835,900 900
14 Jan 2025 139 141 137 138 352,559 4,893,512,700 1,042
15 Jan 2025 138 151 136 145 1,589,202 23,050,460,800 6,475
16 Jan 2025 146 148 140 140 826,275 11,787,407,700 3,663
17 Jan 2025 141 141 136 137 675,214 9,299,209,400 2,106
20 Jan 2025 139 142 137 142 276,207 3,865,927,100 988
21 Jan 2025 142 150 140 149 954,964 13,951,387,500 2,967
22 Jan 2025 150 153 145 146 718,825 10,712,406,100 3,308
23 Jan 2025 147 151 145 147 372,243 5,504,860,600 1,596
24 Jan 2025 150 150 144 144 127,049 1,857,575,000 629
30 Jan 2025 143 144 139 139 353,656 4,941,518,600 1,444
31 Jan 2025 139 145 137 144 285,889 4,060,919,700 982
03 Feb 2025 144 144 136 138 322,031 4,440,229,000 1,731
04 Feb 2025 138 141 137 139 240,491 3,336,784,600 784
05 Feb 2025 139 143 138 139 280,663 3,937,185,300 1,193
06 Feb 2025 139 141 134 134 435,310 5,945,441,100 1,581
07 Feb 2025 135 136 131 134 236,340 3,152,557,300 1,689
10 Feb 2025 134 134 130 131 275,607 3,629,612,300 988
11 Feb 2025 131 133 127 128 450,961 5,825,223,300 1,267
12 Feb 2025 127 131 127 131 113,098 1,457,073,400 734
13 Feb 2025 131 136 130 133 195,147 2,591,996,100 952
14 Feb 2025 134 136 132 133 82,287 1,101,620,700 652
17 Feb 2025 133 142 133 140 448,120 6,220,965,400 2,455
18 Feb 2025 141 145 138 139 264,121 3,730,542,000 1,458
19 Feb 2025 139 139 134 136 491,840 6,712,309,800 2,388
20 Feb 2025 136 145 135 137 1,343,752 18,846,547,200 8,795
21 Feb 2025 137 140 136 136 336,437 4,613,173,400 1,606
24 Feb 2025 136 137 131 131 430,956 5,707,900,800 2,321
25 Feb 2025 132 133 125 127 571,670 7,310,611,600 2,068
26 Feb 2025 126 129 123 124 337,661 4,228,378,100 1,441
27 Feb 2025 124 126 122 123 149,020 1,840,160,000 868
28 Feb 2025 123 123 115 116 391,703 4,602,229,500 2,183
03 Mar 2025 116 122 116 119 294,900 3,524,025,800 1,133
04 Mar 2025 119 119 112 114 425,181 4,892,450,300 1,985
05 Mar 2025 114 118 114 117 657,267 7,624,517,800 1,353
06 Mar 2025 117 123 117 120 201,962 2,433,849,300 1,101
07 Mar 2025 120 120 118 119 308,490 3,678,189,000 1,580
10 Mar 2025 120 120 116 119 143,249 1,690,770,700 875
11 Mar 2025 118 118 115 117 109,565 1,282,527,700 677
12 Mar 2025 119 120 117 117 100,911 1,190,283,100 522
13 Mar 2025 118 122 116 120 236,620 2,842,261,900 1,448
14 Mar 2025 120 120 117 118 145,421 1,712,163,600 596
17 Mar 2025 117 119 116 118 60,874 715,772,300 616
18 Mar 2025 118 120 109 113 466,359 5,311,861,600 2,242
19 Mar 2025 114 118 111 113 847,863 9,691,774,000 3,285
20 Mar 2025 114 116 112 112 250,394 2,855,254,700 728
21 Mar 2025 112 113 105 106 616,986 6,609,747,600 1,343
24 Mar 2025 106 107 102 103 182,600 1,892,769,400 971
25 Mar 2025 103 106 103 106 139,729 1,464,828,700 614
26 Mar 2025 106 111 106 110 377,726 4,116,040,000 1,406
27 Mar 2025 110 112 109 110 235,817 2,605,143,000 1,194
08 Apr 2025 105 105 96 100 305,984 3,044,488,300 1,877
09 Apr 2025 99 101 96 98 267,226 2,631,676,000 1,466
10 Apr 2025 101 104 99 100 1,351,726 13,642,909,700 2,518
11 Apr 2025 99 110 99 108 615,174 6,498,102,500 1,860
14 Apr 2025 110 116 108 114 284,668 3,218,073,600 1,238
15 Apr 2025 115 116 112 112 237,499 2,688,604,100 1,154
16 Apr 2025 114 115 112 113 110,546 1,254,299,700 768
17 Apr 2025 113 116 111 115 176,266 1,990,905,100 897
21 Apr 2025 115 120 113 119 393,423 4,631,679,900 1,564
22 Apr 2025 119 122 118 120 230,576 2,758,603,200 1,195
23 Apr 2025 122 124 120 121 402,648 4,906,211,200 1,637
24 Apr 2025 122 123 119 121 169,857 2,049,748,700 796
25 Apr 2025 121 126 120 124 285,944 3,547,829,400 1,399
28 Apr 2025 125 128 124 128 412,348 5,211,680,100 1,621
29 Apr 2025 129 130 125 127 209,586 2,662,289,500 1,218
30 Apr 2025 127 132 126 128 379,814 4,895,975,000 1,599
02 May 2025 126 128 125 126 212,193 2,677,351,600 914
05 May 2025 126 128 124 128 192,259 2,413,928,000 809
06 May 2025 128 128 124 127 222,275 2,795,524,500 1,042
07 May 2025 127 143 126 143 1,621,209 22,156,586,800 5,431
08 May 2025 145 145 133 138 957,791 13,159,961,800 4,606
09 May 2025 138 145 135 143 1,037,377 14,677,616,900 3,866
14 May 2025 145 148 140 142 725,044 10,316,640,600 2,956
15 May 2025 144 144 140 142 311,015 4,418,932,100 1,286
16 May 2025 143 143 138 139 262,911 3,670,253,100 1,186
19 May 2025 139 143 137 143 211,512 2,970,928,100 1,165
20 May 2025 145 152 143 148 1,821,373 27,071,820,200 7,489
21 May 2025 149 159 148 154 2,366,221 36,431,751,500 9,364
22 May 2025 155 156 150 151 475,869 7,220,575,800 2,743
23 May 2025 152 153 147 149 370,217 5,541,417,000 1,887
26 May 2025 150 151 142 143 578,963 8,369,665,200 3,227
27 May 2025 144 145 140 142 197,619 2,809,070,400 1,595
28 May 2025 142 143 134 137 704,766 9,697,195,100 2,711
02 Jun 2025 137 137 131 133 308,173 4,107,578,600 1,659
03 Jun 2025 133 136 130 133 189,010 2,524,619,200 1,133
04 Jun 2025 133 136 133 135 161,277 2,169,204,400 967
05 Jun 2025 136 136 132 135 127,190 1,703,517,900 780
10 Jun 2025 136 139 134 138 225,359 3,087,074,400 1,468
11 Jun 2025 138 138 134 135 250,164 3,402,634,200 1,197
12 Jun 2025 136 139 136 137 266,965 3,673,942,500 1,064
13 Jun 2025 136 139 135 136 251,863 3,434,754,700 860
16 Jun 2025 135 135 132 134 261,818 3,499,793,700 1,217
17 Jun 2025 136 138 134 137 158,536 2,159,812,900 663
18 Jun 2025 138 138 136 138 112,786 1,543,525,100 554
19 Jun 2025 138 138 127 130 428,809 5,625,441,300 1,776
20 Jun 2025 130 131 128 129 113,429 1,460,491,600 968
23 Jun 2025 125 125 119 121 902,475 10,998,288,700 1,304
24 Jun 2025 121 130 121 127 336,412 4,250,290,200 975
25 Jun 2025 128 129 124 125 142,088 1,783,823,700 883
26 Jun 2025 125 127 125 126 99,555 1,252,712,300 412
30 Jun 2025 126 128 125 127 103,102 1,309,162,000 660
01 Jul 2025 127 129 126 126 44,342 564,192,300 356
02 Jul 2025 127 127 123 124 97,332 1,207,936,800 602
03 Jul 2025 124 127 124 126 37,658 474,484,900 297
04 Jul 2025 127 127 124 125 52,602 659,987,900 373
07 Jul 2025 125 127 124 125 42,848 535,352,200 366
08 Jul 2025 126 126 124 124 62,069 772,126,300 429
09 Jul 2025 124 127 123 127 108,974 1,365,806,300 521
10 Jul 2025 127 132 125 130 192,798 2,493,928,700 1,176
11 Jul 2025 132 133 129 129 114,084 1,493,685,900 743
15 Jul 2025 125 142 123 142 1,258,043 17,089,843,900 4,484
16 Jul 2025 144 149 138 138 1,869,743 26,669,154,400 8,284
17 Jul 2025 140 141 135 140 339,354 4,674,858,000 2,068
18 Jul 2025 140 141 135 136 265,546 3,658,144,000 1,695
21 Jul 2025 135 140 132 138 804,793 10,960,333,500 3,764
22 Jul 2025 140 140 135 136 515,516 7,091,409,300 2,283
23 Jul 2025 136 143 136 142 1,147,143 16,099,837,800 4,230
24 Jul 2025 142 144 141 142 487,537 6,935,398,400 1,979
25 Jul 2025 142 152 141 152 2,093,434 31,079,449,100 7,735
28 Jul 2025 154 164 153 164 2,767,087 44,175,966,800 12,276
29 Jul 2025 167 174 161 167 2,259,541 37,896,840,100 12,035
30 Jul 2025 169 169 161 162 652,015 10,667,612,900 4,035
31 Jul 2025 161 162 155 156 643,276 10,149,480,100 3,700
01 Aug 2025 156 160 155 158 284,198 4,474,273,800 1,957
04 Aug 2025 159 173 155 173 2,127,777 35,497,244,200 9,733
05 Aug 2025 175 176 166 166 1,352,798 23,022,054,400 7,251
06 Aug 2025 167 172 163 168 689,232 11,559,370,800 4,331
07 Aug 2025 169 169 165 167 321,381 5,355,288,800 1,981
08 Aug 2025 167 168 157 161 601,311 9,692,918,900 3,219
11 Aug 2025 162 167 160 165 583,236 9,550,275,800 3,116
12 Aug 2025 166 169 163 165 291,218 4,811,123,100 2,130
13 Aug 2025 165 174 161 173 1,587,416 26,966,753,100 7,279
14 Aug 2025 174 175 169 169 718,250 12,337,553,800 4,567
15 Aug 2025 169 171 163 164 393,165 6,519,460,400 2,625
19 Aug 2025 165 168 164 168 332,004 5,518,825,900 2,097
20 Aug 2025 168 186 167 185 4,473,859 80,620,529,400 15,711
21 Aug 2025 186 187 176 183 1,953,168 35,340,211,500 9,802
22 Aug 2025 183 185 178 180 586,554 10,597,216,500 3,711
25 Aug 2025 185 191 181 184 1,926,769 35,815,159,900 9,320
26 Aug 2025 185 185 177 182 1,040,715 18,799,465,300 4,278
27 Aug 2025 182 187 178 180 969,792 17,655,654,900 3,555
28 Aug 2025 180 187 179 186 1,109,097 20,409,203,300 3,948
29 Aug 2025 183 183 165 171 2,234,717 38,521,741,900 7,509
01 Sep 2025 165 172 158 169 905,731 15,124,186,500 3,378
02 Sep 2025 170 176 170 175 375,843 6,526,744,100 2,002
03 Sep 2025 178 179 171 174 402,579 6,998,105,000 2,159
04 Sep 2025 176 176 170 173 213,416 3,689,391,900 1,587
08 Sep 2025 174 179 169 169 548,707 9,593,616,600 2,660
09 Sep 2025 169 173 166 168 330,523 5,572,004,800 1,934
10 Sep 2025 170 170 167 170 95,400 1,609,407,700 915
11 Sep 2025 170 176 170 174 271,972 4,733,483,500 1,436
12 Sep 2025 176 177 172 173 165,070 2,862,710,600 996
15 Sep 2025 175 177 174 175 193,747 3,401,726,600 1,498
16 Sep 2025 176 184 176 178 836,766 15,082,900,000 3,770
17 Sep 2025 180 186 176 185 1,355,467 24,763,403,200 6,731
18 Sep 2025 186 186 177 179 902,637 16,335,321,800 5,257
19 Sep 2025 179 179 169 169 630,233 10,808,707,600 3,385
22 Sep 2025 169 170 167 168 289,594 4,869,445,700 2,147
23 Sep 2025 168 174 168 173 390,995 6,707,364,500 1,804
24 Sep 2025 173 173 169 172 233,017 3,993,670,100 1,261
25 Sep 2025 173 178 170 176 541,765 9,458,696,400 2,751
26 Sep 2025 176 179 173 173 555,892 9,771,939,000 2,820
29 Sep 2025 174 180 174 176 485,959 8,616,471,300 2,428
30 Dec 2025 165 166 163 163 131,341 2,144,857,600 727

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 May 2025 17 Jun 2025 Active
Proxy Voting   - 14 May 2024 06 Jun 2024 Active
Proxy Voting   - 12 May 2023 06 Jun 2023 Active
Proxy Voting   - 06 Jun 2022 29 Jun 2022 Active
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 05 Jul 2021 28 Jul 2021 Active
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active
Proxy Voting   - 29 Apr 2019 22 May 2019 Active
Proxy Voting   - 30 Apr 2018 24 May 2018 Active
Cash Dividend (1 ASRI : 1.5 IDR) 14 Jun 2017 19 Jun 2017 07 Jul 2017 Active
Proxy Voting   - 15 May 2017 07 Jun 2017 Active
Proxy Voting   - 11 May 2016 03 Jun 2016 Active
Proxy Voting   - 22 Dec 2015 15 Jan 2016 Active
Cash Dividend (1 ASRI : 7 IDR) 30 Jun 2015 03 Jul 2015 24 Jul 2015 Active
Proxy Voting   - 29 May 2015 23 Jun 2015 Active
Proxy Voting   - 02 Feb 2015 25 Feb 2015 Active
Cash Dividend (1 ASRI : 7 IDR) 25 Jun 2014 30 Jun 2014 10 Jul 2014 Active
Proxy Voting   - 19 May 2014 05 Jun 2014 Active
Proxy Voting   - 05 Dec 2013 23 Dec 2013 Active
Cash Dividend (1 ASRI : 14.6 IDR) 25 Jun 2013 28 Jun 2013 12 Jul 2013 Active
Proxy Voting   - 15 May 2013 03 Jun 2013 Active
Cash Dividend (1 ASRI : 6.13 IDR) 05 Jul 2012 10 Jul 2012 24 Jul 2012 Active
Proxy Voting   - 29 May 2012 14 Jun 2012 Active
Proxy Voting   - 21 Feb 2012 08 Mar 2012 Active
Proxy Voting   - 09 Nov 2011 25 Nov 2011 Active
Cash Dividend (1 ASRI : 4.03 IDR) 01 Jul 2011 06 Jul 2011 20 Jul 2011 Active
Proxy Voting   - 24 May 2011 09 Jun 2011 Active
Cash Dividend (1 ASRI : 1.05 IDR) 20 Jul 2010 23 Jul 2010 06 Aug 2010 Active
Proxy Voting   - 25 May 2010 10 Jun 2010 Active
Cash Dividend (1 ASRI : .69 IDR) 03 Jul 2009 09 Jul 2009 24 Jul 2009 Active
Proxy Voting   - 28 May 2009 15 Jun 2009 Active
Proxy Voting   - 30 May 2008 16 Jun 2008 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online