Efek Terdaftar

AGRO BAHARI NUSANTARA Tbk, PT

Security name
AGRO BAHARI NUSANTARA Tbk
Issuer
AGRO BAHARI NUSANTARA Tbk, PT
ISIN Code
ID1000199003
Short Code
UDNG
Type
Saham Biasa
Listing Date
31 Oktober 2023
Stock Exchange
IDX
Status
Active
Nominal
10.00
Current Amount
500,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
FISHERY
Number of Securities
1,750,040,072 (Total)
As of 8 Jan 2026
100.00% Scripless = 1,750,040,072.000
Local Percentage
99.87%
Foreign Percentage
0.13%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 41 45 40 41 270,063 1,158,848,700 426
07 Jan 2025 45 45 40 40 189,013 805,873,100 342
08 Jan 2025 40 44 40 41 145,816 625,514,300 283
09 Jan 2025 42 45 41 42 92,853 405,243,200 6,460
10 Jan 2025 42 44 41 42 7,216 30,274,100 74
13 Jan 2025 41 42 40 41 5,779 23,680,200 50
14 Jan 2025 41 42 40 42 3,015 12,175,400 33
15 Jan 2025 42 43 41 41 1,978 8,162,900 34
16 Jan 2025 42 42 40 41 4,820 19,603,100 33
17 Jan 2025 41 41 40 40 1,469 6,021,900 14
20 Jan 2025 40 41 40 40 3,436 13,768,500 44
21 Jan 2025 40 40 39 40 709 2,829,800 28
22 Jan 2025 40 42 39 41 2,116 8,653,400 42
23 Jan 2025 42 42 41 42 1,500 6,180,500 16
24 Jan 2025 41 41 40 41 719 2,931,800 13
30 Jan 2025 41 41 39 40 723 2,866,700 34
31 Jan 2025 39 41 38 41 440,964 1,763,704,500 56
03 Feb 2025 41 43 40 41 8,921 37,825,900 46
04 Feb 2025 41 41 40 40 330,987 1,323,964,200 59
05 Feb 2025 40 42 40 40 3,629 14,558,400 36
06 Feb 2025 40 41 40 40 196 785,600 14
07 Feb 2025 40 40 38 38 4,121 16,156,200 48
10 Feb 2025 38 41 38 40 5,971 23,912,800 80
11 Feb 2025 40 40 38 38 5,275 20,237,500 64
12 Feb 2025 38 38 37 38 1,608 6,095,600 34
13 Feb 2025 38 40 38 40 3,175 12,368,900 32
14 Feb 2025 40 40 39 39 1,481 5,780,900 15
17 Feb 2025 38 39 37 39 6,800 25,394,400 49
18 Feb 2025 39 39 38 38 1,404 5,364,300 33
19 Feb 2025 39 39 38 38 1,620 6,196,600 25
20 Feb 2025 39 40 37 38 3,321 12,564,700 43
21 Feb 2025 38 40 38 40 3,332 12,810,500 25
24 Feb 2025 39 40 38 38 2,936 11,453,500 39
25 Feb 2025 38 40 38 40 3,168 12,277,400 45
26 Feb 2025 38 40 38 40 640 2,496,500 15
27 Feb 2025 39 40 39 39 929 3,623,300 16
28 Feb 2025 38 39 37 39 2,961 11,271,000 30
03 Mar 2025 39 41 37 39 2,370 9,075,500 42
04 Mar 2025 38 42 38 42 21,071 87,618,400 70
05 Mar 2025 42 46 42 46 25,876 115,408,100 130
06 Mar 2025 46 48 43 43 15,370 67,403,300 116
07 Mar 2025 45 46 42 46 16,564 73,767,400 76
10 Mar 2025 47 50 46 50 26,556 132,652,900 57
11 Mar 2025 55 55 55 55 19,038 104,709,000 47
12 Mar 2025 60 60 60 60 58,077 348,462,000 184
13 Mar 2025 66 66 66 66 4,673 30,841,800 38
14 Mar 2025 72 72 72 72 21,471 154,591,200 48
17 Mar 2025 79 79 79 79 17,794 140,572,600 72
18 Mar 2025 86 86 86 86 17,719 152,383,400 66
19 Mar 2025 94 94 94 94 6,999 65,790,600 49
21 Mar 2025 103 103 103 103 85,688 882,586,400 111
24 Mar 2025 102 113 102 113 4,832 54,575,200 83
09 Apr 2025 124 124 124 124 50,509 626,311,600 93
10 Apr 2025 136 136 136 136 82,273 1,118,912,800 137
11 Apr 2025 149 149 138 138 205,423 2,937,650,000 184
14 Apr 2025 130 130 125 125 45,546 580,932,500 83
15 Apr 2025 113 113 113 113 2,841 32,103,300 24
16 Apr 2025 102 102 102 102 1,743 17,778,600 20
17 Apr 2025 105 112 105 112 21,652 236,423,600 148
21 Apr 2025 115 123 115 123 27,916 343,315,600 113
22 Apr 2025 135 135 126 135 27,612 372,757,700 58
23 Apr 2025 148 148 148 148 7,293 107,936,400 59
24 Apr 2025 150 162 150 162 3,349 54,245,400 40
25 Apr 2025 178 178 178 178 6,106 108,686,800 22
28 Apr 2025 195 195 195 195 10,139 197,710,500 25
29 Apr 2025 214 214 214 214 100,308 2,146,591,200 65
30 Apr 2025 234 234 234 234 7,005 163,917,000 32
16 May 2025 256 256 256 256 3,323 85,068,800 45
19 May 2025 280 280 280 280 456 12,768,000 26
20 May 2025 308 308 308 308 2,764 85,131,200 29
21 May 2025 338 338 338 338 283 9,565,400 20
22 May 2025 370 370 370 370 321 11,877,000 15
23 May 2025 406 406 406 406 1,011 41,046,600 21
26 May 2025 446 446 446 446 2,776 123,809,600 36
27 May 2025 490 490 402 490 69,283 3,296,391,800 597
28 May 2025 535 535 535 535 1,229 65,751,500 29
02 Jun 2025 585 585 585 585 5,120 299,520,000 91
05 Jun 2025 710 770 710 770 3,444 265,176,000 75
10 Jun 2025 845 845 700 845 13,193 1,018,947,500 202
11 Jun 2025 925 925 925 925 2,399 221,907,500 48
30 Jun 2025 1,015 1,015 1,015 1,015 1,287 130,630,500 62
01 Jul 2025 1,115 1,115 1,115 1,115 7,052 786,298,000 51
02 Jul 2025 1,225 1,225 1,225 1,225 2,011 246,347,500 39
04 Jul 2025 1,475 1,475 1,475 1,475 32,729 4,827,527,500 284
07 Jul 2025 1,330 1,330 1,330 1,330 7,073 940,709,000 185
08 Jul 2025 1,200 1,200 1,200 1,200 1,015 121,800,000 51
09 Jul 2025 1,080 1,080 1,080 1,080 3,888 419,904,000 926
10 Jul 2025 975 975 975 975 3,500 341,250,000 754
11 Jul 2025 880 880 880 880 6,886 605,968,000 353
15 Jul 2025 1,060 1,060 1,060 1,060 820 86,920,000 65
16 Jul 2025 1,110 1,165 955 1,165 21,787 2,436,061,500 891
17 Jul 2025 1,170 1,280 1,060 1,155 12,186 1,499,166,500 861
18 Jul 2025 1,265 1,270 1,145 1,165 4,048 477,232,000 389
21 Jul 2025 1,165 1,190 1,095 1,175 3,784 436,395,500 254
22 Jul 2025 1,175 1,290 1,175 1,290 12,874 1,650,523,000 397
23 Jul 2025 1,290 1,415 1,290 1,415 16,317 2,305,562,000 300
24 Jul 2025 1,470 1,555 1,405 1,490 15,974 2,412,887,500 989
25 Jul 2025 1,500 1,550 1,350 1,400 4,563 648,373,000 516
28 Jul 2025 1,400 1,400 1,290 1,325 3,068 402,941,000 387
29 Jul 2025 1,325 1,345 1,195 1,220 5,831 712,213,500 524
30 Jul 2025 1,220 1,260 1,120 1,180 3,084 373,835,000 260
31 Jul 2025 1,180 1,225 1,065 1,065 5,765 631,551,000 468
01 Aug 2025 1,065 1,095 960 990 12,511 1,224,083,500 519
04 Aug 2025 990 1,085 970 1,085 5,076 537,663,500 288
05 Aug 2025 1,190 1,190 1,180 1,190 4,455 530,089,000 77
06 Aug 2025 1,300 1,305 1,260 1,305 1,879 245,036,500 65
07 Aug 2025 1,320 1,435 1,320 1,435 2,267 323,546,000 108
08 Aug 2025 1,500 1,575 1,350 1,435 10,855 1,626,710,000 816
11 Aug 2025 1,520 1,550 1,295 1,475 3,838 520,126,500 365
12 Aug 2025 1,480 1,485 1,405 1,455 2,013 293,822,000 155
13 Aug 2025 1,455 1,600 1,455 1,600 18,620 2,972,139,500 351
14 Aug 2025 1,720 1,760 1,605 1,760 9,623 1,691,624,500 363
15 Aug 2025 1,765 1,935 1,765 1,935 3,726 719,315,500 259
20 Aug 2025 1,955 2,120 1,955 2,120 3,492 739,692,000 123
21 Aug 2025 2,200 2,330 2,200 2,330 2,716 632,622,000 98
10 Sep 2025 2,560 2,560 2,560 2,560 8,382 2,145,792,000 166
11 Sep 2025 2,810 2,810 2,810 2,810 1,112 312,472,000 46
12 Sep 2025 3,090 3,090 3,090 3,090 3,142 970,878,000 79
15 Sep 2025 3,390 3,390 3,390 3,390 2,099 711,561,000 66
16 Sep 2025 3,060 3,060 3,060 3,060 6,797 2,079,882,000 178
17 Sep 2025 2,760 2,760 2,760 2,760 2,059 568,284,000 78
18 Sep 2025 2,490 2,490 2,490 2,490 3,370 839,130,000 115
19 Sep 2025 2,300 2,730 2,250 2,730 32,373 7,782,637,000 1,780
22 Sep 2025 3,000 3,000 2,460 2,460 12,431 3,147,651,000 1,205
23 Sep 2025 2,220 2,430 2,220 2,240 21,435 4,823,730,000 1,485
24 Sep 2025 2,240 2,300 2,020 2,070 18,414 3,814,414,000 1,102
25 Sep 2025 2,070 2,070 1,865 1,865 16,349 3,054,551,500 689
26 Sep 2025 1,800 1,865 1,680 1,680 9,067 1,523,841,000 420
29 Sep 2025 1,650 1,650 1,515 1,515 17,494 2,654,377,000 349
30 Dec 2025 4,730 5,200 4,700 5,200 32,413 16,697,788,000 1,313

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 May 2025 16 Jun 2025 Active
Proxy Voting   - 21 May 2024 14 Jun 2024 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online