Efek Terdaftar

ASTRINDO NUSANTARA INFRASTRUKTUR Tbk, PT d/h BENAKAT INTEGRA Tbk, PT

Security name
ASTRINDO NUSANTARA INFRASTRUKTUR Tbk
Issuer
ASTRINDO NUSANTARA INFRASTRUKTUR Tbk, PT d/h BENAKAT INTEGRA Tbk, PT
ISIN Code
ID1000114101
Short Code
BIPI
Type
Saham Biasa
Listing Date
February 11, 2010
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
36,508,170,014.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CRUDE PETROLEUM & NATURAL GAS PROD.
Number of Securities
63,710,196,917 (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
06 Jan 2025 84 88 83 86 992,852 8,532,282,600 1,752
07 Jan 2025 86 87 85 85 2,922,631 25,132,683,800 1,928
08 Jan 2025 86 89 85 86 825,918 7,139,678,100 1,169
09 Jan 2025 86 86 82 83 244,112 2,045,956,600 475
10 Jan 2025 83 85 82 84 701,944 5,896,303,200 1,006
13 Jan 2025 84 87 83 84 1,092,624 9,288,058,400 1,140
14 Jan 2025 84 86 83 84 1,678,419 14,124,883,400 1,363
15 Jan 2025 85 86 84 86 780,201 6,665,387,900 618
16 Jan 2025 87 91 86 89 2,046,552 18,142,500,600 3,495
17 Jan 2025 89 90 88 88 1,991,030 17,663,867,600 2,252
20 Jan 2025 88 91 88 89 2,465,132 22,111,874,500 1,979
21 Jan 2025 91 91 83 84 1,925,174 16,733,401,200 1,788
22 Jan 2025 84 88 84 85 1,902,386 16,337,734,600 1,661
23 Jan 2025 86 88 86 87 1,634,248 14,188,104,600 1,801
24 Jan 2025 87 89 85 86 739,174 6,382,213,900 578
30 Jan 2025 86 88 85 87 3,038,802 26,368,717,600 1,075
31 Jan 2025 87 93 87 91 2,478,950 22,480,255,600 2,984
03 Feb 2025 92 92 87 90 2,893,662 25,807,532,900 2,429
04 Feb 2025 90 93 90 91 3,414,338 31,108,096,800 2,765
05 Feb 2025 92 93 89 89 1,929,975 17,636,144,100 1,862
06 Feb 2025 88 90 86 88 1,325,499 11,606,780,400 843
07 Feb 2025 88 88 82 84 748,106 6,358,935,200 1,190
10 Feb 2025 85 85 79 79 491,993 3,976,864,800 1,060
11 Feb 2025 79 82 76 82 663,936 5,324,332,700 963
12 Feb 2025 82 84 78 78 446,902 3,585,471,900 991
13 Feb 2025 79 80 75 80 925,278 7,327,483,600 931
14 Feb 2025 80 81 76 80 1,129,553 8,946,063,500 721
17 Feb 2025 81 83 78 82 1,188,270 9,719,671,900 714
18 Feb 2025 83 85 82 83 888,836 7,435,100,500 816
19 Feb 2025 83 85 82 84 2,177,351 18,294,708,800 2,022
20 Feb 2025 84 87 81 82 2,202,213 18,511,258,600 1,791
21 Feb 2025 83 85 81 81 1,382,059 11,351,640,300 1,779
24 Feb 2025 81 83 80 80 922,727 7,528,806,700 1,245
25 Feb 2025 81 82 77 78 205,400 1,625,920,300 483
26 Feb 2025 79 81 77 80 3,517,065 27,901,820,000 1,804
27 Feb 2025 80 83 78 80 634,887 5,090,559,800 592
03 Mar 2025 77 80 77 80 1,005,177 7,914,107,400 1,152
04 Mar 2025 80 83 78 79 1,296,005 10,398,891,700 1,421
05 Mar 2025 79 82 78 81 2,691,373 21,706,901,500 2,281
06 Mar 2025 81 84 80 81 2,639,841 21,648,206,600 1,898
07 Mar 2025 82 83 79 80 1,467,026 11,961,431,500 1,219
10 Mar 2025 80 83 77 77 3,966,095 31,423,042,400 1,982
11 Mar 2025 76 79 75 77 1,075,865 8,368,583,100 936
12 Mar 2025 77 80 76 80 1,643,574 12,694,960,000 501
13 Mar 2025 80 81 78 79 616,138 4,865,681,800 533
14 Mar 2025 79 81 77 80 2,214,728 17,230,897,800 758
17 Mar 2025 79 81 77 79 1,326,927 10,389,017,900 755
18 Mar 2025 79 80 75 80 641,275 5,001,614,800 638
19 Mar 2025 80 81 77 79 977,828 7,704,607,000 689
20 Mar 2025 80 82 78 80 3,120,800 25,057,780,000 1,477
21 Mar 2025 80 80 76 79 1,009,984 7,847,019,100 574
24 Mar 2025 79 79 71 78 1,193,457 8,961,558,600 839
25 Mar 2025 77 80 77 80 2,814,093 22,233,536,000 1,228
26 Mar 2025 80 81 78 80 1,154,256 9,122,751,700 601
27 Mar 2025 79 80 76 78 2,003,930 15,631,228,800 796
08 Apr 2025 70 78 68 78 1,282,801 9,403,244,600 817
09 Apr 2025 76 78 73 73 3,784,980 28,775,549,200 1,433
10 Apr 2025 74 79 74 78 2,328,617 17,889,340,300 1,375
11 Apr 2025 77 79 73 79 941,303 7,199,578,300 876
14 Apr 2025 78 79 75 78 2,779,047 21,517,012,800 1,296
15 Apr 2025 78 79 76 79 1,165,130 9,093,352,200 988
16 Apr 2025 79 80 76 80 2,812,203 21,855,347,900 1,370
17 Apr 2025 79 80 77 79 1,842,490 14,410,666,200 995
21 Apr 2025 79 79 76 78 783,134 6,085,287,000 672
22 Apr 2025 78 80 76 80 680,350 5,431,365,900 441
23 Apr 2025 80 81 79 80 1,861,974 14,894,565,400 1,758
24 Apr 2025 80 83 79 82 2,338,448 19,103,560,000 1,595
28 Apr 2025 81 82 78 79 1,397,183 11,170,036,000 2,084
29 Apr 2025 80 88 79 85 5,319,503 44,223,765,200 3,161
30 Apr 2025 85 88 84 85 1,861,181 15,987,927,100 1,236
02 May 2025 85 86 82 82 2,212,971 18,770,967,400 1,062
05 May 2025 82 86 81 82 2,174,287 18,030,282,400 1,084
06 May 2025 83 83 81 82 1,902,032 15,596,299,600 1,170
07 May 2025 82 84 82 83 1,841,684 15,276,476,100 1,153
08 May 2025 83 85 81 83 2,067,496 17,156,304,000 771
09 May 2025 83 83 80 80 2,077,930 16,882,863,800 839
14 May 2025 80 84 79 79 2,614,606 21,216,201,400 1,163
15 May 2025 79 81 79 81 92,348 741,397,300 395
16 May 2025 81 82 79 80 3,170,285 25,538,705,800 1,666
19 May 2025 81 85 80 85 3,179,025 26,175,829,400 2,207
20 May 2025 85 86 81 82 1,954,926 16,167,379,300 1,400
21 May 2025 82 82 79 81 243,407 1,953,299,100 600
22 May 2025 81 81 78 80 1,185,308 9,472,704,400 980
23 May 2025 80 81 79 79 491,264 3,928,428,500 400
26 May 2025 79 80 78 78 137,258 1,075,520,300 551
27 May 2025 78 81 77 79 510,751 4,057,299,300 526
28 May 2025 79 80 78 79 58,714 460,555,100 295
02 Jun 2025 79 80 76 77 1,434,295 11,212,084,400 1,211
03 Jun 2025 76 77 75 77 546,890 4,179,316,700 644
04 Jun 2025 77 80 75 80 751,597 5,793,305,400 501
05 Jun 2025 80 80 77 80 185,726 1,462,023,100 476
10 Jun 2025 79 82 78 81 1,765,053 14,125,043,600 1,506
11 Jun 2025 81 82 79 81 1,598,954 12,879,287,500 732
12 Jun 2025 81 86 81 83 813,378 6,770,592,300 1,125
13 Jun 2025 83 84 80 80 255,767 2,076,060,500 710
16 Jun 2025 80 84 79 79 340,530 2,751,893,600 824
17 Jun 2025 80 81 78 80 2,586,251 20,679,246,700 988
18 Jun 2025 81 81 79 80 111,100 887,488,200 404
19 Jun 2025 80 80 77 79 432,993 3,407,718,000 521
20 Jun 2025 79 79 76 78 811,399 6,316,488,400 481
23 Jun 2025 77 78 76 76 192,590 1,479,350,700 452
24 Jun 2025 76 80 74 80 335,648 2,606,091,300 685
25 Jun 2025 79 79 73 75 846,910 6,437,075,400 1,086
26 Jun 2025 75 80 73 79 2,250,069 17,178,116,900 1,952
30 Jun 2025 79 79 77 77 281,175 2,191,491,000 363
01 Jul 2025 78 80 77 80 3,666,404 28,816,921,800 1,982
02 Jul 2025 80 80 78 79 94,950 749,452,000 453
03 Jul 2025 79 79 77 79 75,270 592,354,200 299
04 Jul 2025 78 79 77 78 363,951 2,862,255,900 247
07 Jul 2025 77 80 77 79 2,376,352 18,705,580,300 982
08 Jul 2025 79 79 78 78 60,096 471,089,400 163
09 Jul 2025 78 80 78 78 56,062 442,195,500 262
10 Jul 2025 78 84 78 81 5,344,413 43,230,315,200 3,384
11 Jul 2025 81 83 80 81 3,218,708 26,181,270,800 2,475
15 Jul 2025 80 81 78 80 2,649,177 21,151,382,300 1,570
16 Jul 2025 80 85 79 84 4,260,518 34,995,181,700 2,176
17 Jul 2025 84 84 81 82 4,293,311 35,235,294,400 1,809
18 Jul 2025 82 83 81 82 2,761,801 22,643,306,400 829
21 Jul 2025 82 84 81 83 979,244 8,093,698,300 705
22 Jul 2025 84 94 82 90 9,924,614 87,245,087,800 8,364
23 Jul 2025 91 92 86 86 2,432,110 21,517,938,900 2,761
24 Jul 2025 87 90 85 88 2,854,319 24,892,071,300 2,196
25 Jul 2025 88 90 86 88 1,408,061 12,450,583,400 1,578
28 Jul 2025 89 92 86 91 4,770,402 42,599,260,800 3,245
29 Jul 2025 91 93 88 91 2,607,561 23,531,539,500 2,301
30 Jul 2025 91 92 88 90 1,213,859 10,897,990,000 1,777
31 Jul 2025 91 100 89 94 8,392,546 79,934,902,300 6,335
01 Aug 2025 94 95 88 88 3,362,787 30,387,121,200 3,957
04 Aug 2025 88 90 84 87 6,432,979 56,377,709,100 4,477
05 Aug 2025 87 90 86 89 1,267,801 11,279,896,000 1,793
06 Aug 2025 89 93 88 90 4,050,313 36,693,138,200 3,287
07 Aug 2025 90 94 89 91 5,741,979 52,200,104,700 4,857
08 Aug 2025 92 96 90 94 6,092,240 56,406,245,900 4,831
11 Aug 2025 95 95 88 89 1,352,156 12,268,667,300 3,630
12 Aug 2025 90 90 88 89 824,494 7,335,480,900 1,487
13 Aug 2025 90 94 88 90 4,475,267 40,642,289,600 3,615
14 Aug 2025 90 91 88 88 1,415,561 12,692,790,100 1,765
15 Aug 2025 88 89 86 87 965,008 8,402,492,400 1,066
19 Aug 2025 87 90 86 88 2,210,137 19,560,193,500 3,265
20 Aug 2025 90 90 87 87 3,108,582 27,435,628,900 2,340
21 Aug 2025 88 89 86 86 3,053,912 26,811,103,000 1,507
22 Aug 2025 86 89 86 87 2,373,213 20,790,536,600 2,651
25 Aug 2025 87 88 86 87 1,047,434 9,115,198,700 1,050
26 Aug 2025 87 91 86 89 4,528,189 39,883,087,000 3,464
27 Aug 2025 90 91 87 89 3,623,746 32,298,118,000 2,291
28 Aug 2025 90 91 87 88 882,469 7,764,966,100 1,454
29 Aug 2025 88 88 83 86 444,041 3,786,800,600 1,753
01 Sep 2025 82 85 77 83 1,815,921 15,076,932,200 1,297
02 Sep 2025 83 87 82 83 1,211,811 10,221,353,500 1,524
03 Sep 2025 84 85 81 81 1,216,719 10,122,871,900 1,397
04 Sep 2025 82 82 80 81 550,886 4,452,562,100 1,073
08 Sep 2025 81 81 79 79 2,757,379 22,051,510,000 1,366
09 Sep 2025 79 80 75 78 4,023,397 30,657,505,600 2,474
10 Sep 2025 78 81 76 81 1,483,989 11,701,436,800 1,323
11 Sep 2025 81 81 76 78 1,560,255 12,210,718,600 1,789
12 Sep 2025 78 80 76 80 3,573,475 27,690,975,100 2,141
15 Sep 2025 80 82 78 80 696,501 5,585,681,300 1,742
16 Sep 2025 81 87 81 84 4,323,758 36,065,036,000 5,047
17 Sep 2025 85 85 81 81 1,120,963 9,172,845,400 1,985
18 Sep 2025 82 85 79 85 6,280,647 51,094,900,000 3,091
19 Sep 2025 85 88 83 83 1,842,647 15,717,796,800 8,026
22 Sep 2025 84 86 81 83 3,010,940 25,071,089,700 3,769
23 Sep 2025 83 85 81 84 1,308,757 10,845,060,700 2,138
24 Sep 2025 84 85 82 82 5,119,618 42,563,078,400 1,731
25 Sep 2025 83 85 81 84 2,226,687 18,492,262,600 2,243
26 Sep 2025 84 84 82 84 3,147,372 26,125,262,600 1,531
29 Sep 2025 84 86 83 84 1,048,025 8,811,581,100 3,036
30 Dec 2025 89 89 86 86 483,236 4,197,997,900 1,522

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Jun 2025 25 Jun 2025 Active
Proxy Voting   - 05 Aug 2024 28 Aug 2024 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 31 Jan 2023 23 Feb 2023 Active
Proxy Voting   - 08 Dec 2022 15 Dec 2022 Active
Proxy Voting   - 02 Nov 2022 25 Nov 2022 Active
Proxy Voting   - 26 Oct 2022 18 Nov 2022 Active
Proxy Voting   - 26 Aug 2022 20 Sep 2022 Active
Proxy Voting   - 11 Aug 2022 18 Aug 2022 Active
Proxy Voting   - 10 Aug 2022 18 Aug 2022 Active
Proxy Voting   - 04 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 08 Nov 2021 18 Nov 2021 Active
Proxy Voting   - 30 Aug 2021 09 Sep 2021 Active
Proxy Voting   - 30 Jul 2021 23 Aug 2021 Active
Proxy Voting   - 04 Aug 2020 27 Aug 2020 Active
Proxy Voting   - 04 Nov 2019 27 Nov 2019 Active
Right Distribution (62 BIPI : 7 BIPI-R ) 08 Jul 2019 10 Jul 2019 11 Jul 2019 Active
Proxy Voting   - 09 Apr 2019 02 May 2019 Active
Proxy Voting   - 01 Apr 2019 24 Apr 2019 Active
Proxy Voting   - 04 Sep 2018 27 Sep 2018 Active
Proxy Voting   - 17 Nov 2017 12 Dec 2017 Active
Proxy Voting   - 04 Sep 2017 27 Sep 2017 Active
Proxy Voting   - 02 May 2017 26 May 2017 Active
Proxy Voting   - 30 Aug 2016 22 Sep 2016 Active
Proxy Voting   - 27 Oct 2015 19 Nov 2015 Active
Proxy Voting   - 05 Jun 2015 30 Jun 2015 Cancelled
Cash Dividend (1 BIPI : 1 IDR) 13 Jan 2015 16 Jan 2015 30 Jan 2015 Active
Proxy Voting   - 11 Jun 2014 27 Jun 2014 Active
Proxy Voting   - 07 May 2014 23 May 2014 Active
Proxy Voting   - 16 Sep 2013 02 Oct 2013 Active
Proxy Voting   - 11 Jun 2013 27 Jun 2013 Active
Proxy Voting   - 28 Nov 2012 14 Dec 2012 Active
Proxy Voting   - 12 Jun 2012 28 Jun 2012 Active
Proxy Voting   - 12 Mar 2012 28 Mar 2012 Active
Proxy Voting   - 13 Feb 2012 29 Feb 2012 Cancelled
Proxy Voting   - 10 Aug 2011 26 Aug 2011 Active
Proxy Voting   - 03 Jun 2011 21 Jun 2011 Active
Proxy Voting   - 16 Nov 2010 03 Dec 2010 Active
Proxy Voting   - 04 Jun 2010 23 Jun 2010 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online