| 31 Maret 2026 |
ASTE
|
A |
9 |
— |
— |
40.626
Langsung
|
+0,02%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 31 Maret 2026 |
ASTE
|
A |
48 |
— |
— |
40.617
Langsung
|
+0,12%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 26 Nov. 2025 |
ASTE
|
A |
56 |
— |
— |
40.569
Langsung
|
+0,14%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 26 Nov. 2025 |
ASTE
|
A |
10 |
— |
— |
40.513
Langsung
|
+0,02%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 29 Agu 2025 |
ASTE
|
A |
52 |
— |
— |
40.503
Langsung
|
+0,13%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 29 Agu 2025 |
ASTE
|
A |
10 |
— |
— |
40.451
Langsung
|
+0,02%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 17 Sep. 2024 |
RAIL
|
S |
10.000 |
$10,83 |
$108.300 |
147.608
Langsung
|
-6,34%
|
Dilepas |
-34,1%
(harga per 2026-08-20)
|
| 29 Agu 2024 |
RAIL
|
S |
12.500 |
$7,20 |
$90.000 |
157.608
Langsung
|
-7,35%
|
Dilepas |
-0,8%
(harga per 2026-08-20)
|
| 14 Mei 2024 |
RAIL
|
A |
20.408 |
— |
— |
170.108
Langsung
|
+13,63%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 11 Mei 2023 |
RAIL
|
A |
23.985 |
— |
— |
149.700
Langsung
|
+19,08%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 12 Mei 2022 |
RAIL
|
D |
6.995 |
— |
— |
125.715
Langsung
|
-5,27%
|
Dilepas |
(harga per 2026-08-20)
|
| 12 Mei 2022 |
RAIL
|
A |
17.882 |
— |
— |
132.710
Langsung
|
+15,57%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 31 Agu 2021 |
ASTE
|
A |
33 |
$61,48 |
$2.029 |
27.454
Langsung
|
+0,12%
|
Diakuisisi |
-32,1%
(harga per 2026-08-20)
|
| 31 Agu 2021 |
ASTE
|
A |
2 |
$61,48 |
$123 |
27.388
Langsung
|
+0,01%
|
Diakuisisi |
-32,1%
(harga per 2026-08-20)
|
| 13 Mei 2021 |
RAIL
|
A |
8.878 |
— |
— |
114.828
Langsung
|
+8,38%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 28 April 2021 |
ASTE
|
A |
1.263 |
$79,20 |
$100.030 |
27.386
Langsung
|
+4,83%
|
Diakuisisi |
-47,3%
(harga per 2026-08-20)
|
| 27 Nov. 2020 |
ASTE
|
A |
34 |
— |
— |
26.091
Langsung
|
+0,13%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 10 Sep. 2020 |
ASTE
|
A |
39 |
— |
— |
26.057
Langsung
|
+0,15%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 15 Mei 2020 |
RAIL
|
A |
56.995 |
— |
— |
105.950
Langsung
|
+116,42%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 9 Mei 2019 |
RAIL
|
A |
8.703 |
— |
— |
48.955
Langsung
|
+21,62%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 7 Mei 2019 |
RAIL
|
P |
200 |
$6,47 |
$1.294 |
40.252
Langsung
|
+0,50%
|
Diakuisisi |
10,4%
(harga per 2026-08-20)
|
| 7 Mei 2019 |
RAIL
|
P |
300 |
$6,46 |
$1.938 |
40.052
Langsung
|
+0,75%
|
Diakuisisi |
10,5%
(harga per 2026-08-20)
|
| 7 Mei 2019 |
RAIL
|
P |
500 |
$6,44 |
$3.220 |
39.752
Langsung
|
+1,27%
|
Diakuisisi |
10,9%
(harga per 2026-08-20)
|
| 7 Mei 2019 |
RAIL
|
P |
100 |
$6,43 |
$643 |
39.252
Langsung
|
+0,26%
|
Diakuisisi |
11,0%
(harga per 2026-08-20)
|
| 7 Mei 2019 |
RAIL
|
P |
100 |
$6,42 |
$642 |
39.152
Langsung
|
+0,26%
|
Diakuisisi |
11,2%
(harga per 2026-08-20)
|
| 7 Mei 2019 |
RAIL
|
P |
100 |
$6,37 |
$637 |
39.052
Langsung
|
+0,26%
|
Diakuisisi |
12,1%
(harga per 2026-08-20)
|
| 7 Mei 2019 |
RAIL
|
P |
600 |
$6,38 |
$3.828 |
38.952
Langsung
|
+1,56%
|
Diakuisisi |
11,9%
(harga per 2026-08-20)
|
| 7 Mei 2019 |
RAIL
|
P |
900 |
$6,39 |
$5.751 |
38.352
Langsung
|
+2,40%
|
Diakuisisi |
11,7%
(harga per 2026-08-20)
|
| 7 Mei 2019 |
RAIL
|
P |
800 |
$6,10 |
$4.880 |
37.452
Langsung
|
+2,18%
|
Diakuisisi |
17,0%
(harga per 2026-08-20)
|
| 7 Mei 2019 |
RAIL
|
P |
800 |
$6,40 |
$5.120 |
37
Langsung
|
—
|
Diakuisisi |
11,6%
(harga per 2026-08-20)
|
| 7 Mei 2019 |
RAIL
|
P |
100 |
$6,40 |
$640 |
35.852
Langsung
|
+0,28%
|
Diakuisisi |
11,6%
(harga per 2026-08-20)
|
| 7 Mei 2019 |
RAIL
|
P |
200 |
$6,50 |
$1.300 |
35.752
Langsung
|
+0,56%
|
Diakuisisi |
9,8%
(harga per 2026-08-20)
|
| 7 Mei 2019 |
RAIL
|
P |
200 |
$6,49 |
$1.298 |
35.552
Langsung
|
+0,57%
|
Diakuisisi |
10,0%
(harga per 2026-08-20)
|
| 7 Mei 2019 |
RAIL
|
P |
600 |
$6,45 |
$3.870 |
35.352
Langsung
|
+1,73%
|
Diakuisisi |
10,7%
(harga per 2026-08-20)
|
| 7 Mei 2019 |
RAIL
|
P |
1.100 |
$6,52 |
$7.172 |
34.752
Langsung
|
+3,27%
|
Diakuisisi |
9,5%
(harga per 2026-08-20)
|
| 7 Mei 2019 |
RAIL
|
P |
2.300 |
$6,52 |
$14.996 |
33.652
Langsung
|
+7,34%
|
Diakuisisi |
9,5%
(harga per 2026-08-20)
|
| 7 Mei 2019 |
RAIL
|
P |
100 |
$6,58 |
$658 |
31.352
Langsung
|
+0,32%
|
Diakuisisi |
8,5%
(harga per 2026-08-20)
|
| 7 Mei 2019 |
RAIL
|
P |
1.000 |
$6,59 |
$6.590 |
31.252
Langsung
|
+3,31%
|
Diakuisisi |
8,3%
(harga per 2026-08-20)
|
| 10 Mei 2018 |
RAIL
|
A |
3.545 |
— |
— |
30.252
Langsung
|
+13,27%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 11 Mei 2017 |
RAIL
|
A |
3.170 |
— |
— |
26.707
Langsung
|
+13,47%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 28 April 2017 |
ASTE
|
A |
1.170 |
$55,56 |
$65.005 |
3.668
Langsung
|
+46,84%
|
Diakuisisi |
-24,9%
(harga per 2026-08-20)
|
| 28 April 2017 |
ASTE
|
A |
1.019 |
$63,83 |
$65.043 |
2.498
Langsung
|
+68,90%
|
Diakuisisi |
-34,6%
(harga per 2026-08-20)
|
| 1 Nov. 2016 |
ASTE
|
A |
231 |
$54,27 |
$12.536 |
16.286
Langsung
|
+1,44%
|
Diakuisisi |
-23,1%
(harga per 2026-08-20)
|
| 1 Agu 2016 |
ASTE
|
A |
250 |
$60,28 |
$15.070 |
16.055
Langsung
|
+1,58%
|
Diakuisisi |
-30,8%
(harga per 2026-08-20)
|
| 7 Juni 2016 |
ASTE
|
A |
1.196 |
— |
— |
1.479
Langsung
|
+422,61%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 12 Mei 2016 |
RAIL
|
A |
3.922 |
— |
— |
23.537
Langsung
|
+19,99%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 26 Feb. 2016 |
ASTE
|
A |
206 |
$40,10 |
$8.261 |
15.805
Langsung
|
+1,32%
|
Diakuisisi |
4,1%
(harga per 2026-08-20)
|
| 23 Okt. 2015 |
ASTE
|
A |
259 |
$31,95 |
$8.275 |
15.599
Langsung
|
+1,69%
|
Diakuisisi |
30,6%
(harga per 2026-08-20)
|
| 24 Juli 2015 |
ASTE
|
A |
219 |
$37,78 |
$8.274 |
15.340
Langsung
|
+1,45%
|
Diakuisisi |
10,5%
(harga per 2026-08-20)
|
| 14 Mei 2015 |
RAIL
|
A |
2.255 |
— |
— |
19.615
Langsung
|
+12,99%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 24 April 2015 |
ASTE
|
A |
192 |
$43,08 |
$8.271 |
15.121
Langsung
|
+1,29%
|
Diakuisisi |
-3,1%
(harga per 2026-08-20)
|
| 27 Feb. 2015 |
ASTE
|
A |
193 |
$42,88 |
$8.276 |
14.929
Langsung
|
+1,31%
|
Diakuisisi |
-2,7%
(harga per 2026-08-20)
|
| 24 Okt. 2014 |
ASTE
|
A |
227 |
$36,37 |
$8.256 |
14.736
Langsung
|
+1,56%
|
Diakuisisi |
14,8%
(harga per 2026-08-20)
|
| 25 Juli 2014 |
ASTE
|
A |
205 |
$40,38 |
$8.278 |
14.509
Langsung
|
+1,43%
|
Diakuisisi |
3,4%
(harga per 2026-08-20)
|
| 22 Mei 2014 |
RAIL
|
A |
1.802 |
— |
— |
17.360
Langsung
|
+11,58%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 25 April 2014 |
ASTE
|
A |
199 |
$41,64 |
$8.286 |
14.304
Langsung
|
+1,41%
|
Diakuisisi |
0,2%
(harga per 2026-08-20)
|
| 28 Feb. 2014 |
ASTE
|
A |
204 |
$40,52 |
$8.266 |
14.105
Langsung
|
+1,47%
|
Diakuisisi |
3,0%
(harga per 2026-08-20)
|
| 25 Okt. 2013 |
ASTE
|
A |
240 |
$34,49 |
$8.278 |
13.901
Langsung
|
+1,76%
|
Diakuisisi |
21,0%
(harga per 2026-08-20)
|
| 26 Juli 2013 |
ASTE
|
A |
233 |
$36,62 |
$8.532 |
13.661
Langsung
|
+1,74%
|
Diakuisisi |
14,0%
(harga per 2026-08-20)
|
| 17 Mei 2013 |
RAIL
|
A |
2.545 |
— |
— |
15.558
Langsung
|
+19,56%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 26 April 2013 |
ASTE
|
A |
251 |
$32,90 |
$8.258 |
13.428
Langsung
|
+1,90%
|
Diakuisisi |
26,9%
(harga per 2026-08-20)
|
| 1 Maret 2013 |
ASTE
|
A |
232 |
$35,61 |
$8.262 |
13.177
Langsung
|
+1,79%
|
Diakuisisi |
17,2%
(harga per 2026-08-20)
|
| 26 Okt. 2012 |
ASTE
|
A |
281 |
$29,41 |
$8.264 |
12.945
Langsung
|
+2,22%
|
Diakuisisi |
41,9%
(harga per 2026-08-20)
|
| 13 Agu 2012 |
ASTE
|
A |
269 |
$30,69 |
$8.256 |
12.664
Langsung
|
+2,17%
|
Diakuisisi |
36,0%
(harga per 2026-08-20)
|
| 24 Mei 2012 |
RAIL
|
A |
2.216 |
— |
— |
13.013
Langsung
|
+20,52%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 4 Mei 2012 |
ASTE
|
A |
276 |
$29,97 |
$8.272 |
12.395
Langsung
|
+2,28%
|
Diakuisisi |
39,3%
(harga per 2026-08-20)
|
| 24 Feb. 2012 |
ASTE
|
A |
207 |
$39,90 |
$8.259 |
12.119
Langsung
|
+1,74%
|
Diakuisisi |
4,6%
(harga per 2026-08-20)
|
| 28 Okt. 2011 |
ASTE
|
A |
238 |
$34,70 |
$8.259 |
11.912
Langsung
|
+2,04%
|
Diakuisisi |
20,3%
(harga per 2026-08-20)
|
| 29 Juli 2011 |
ASTE
|
A |
219 |
$37,68 |
$8.252 |
11.674
Langsung
|
+1,91%
|
Diakuisisi |
10,8%
(harga per 2026-08-20)
|
| 11 Mei 2011 |
RAIL
|
A |
1.562 |
— |
— |
10.797
Langsung
|
+16,91%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 2 Mei 2011 |
ASTE
|
A |
217 |
$38,08 |
$8.263 |
11.455
Langsung
|
+1,93%
|
Diakuisisi |
9,6%
(harga per 2026-08-20)
|
| 28 Feb. 2011 |
ASTE
|
A |
244 |
$33,82 |
$8.252 |
11.238
Langsung
|
+2,22%
|
Diakuisisi |
23,4%
(harga per 2026-08-20)
|
| 22 Okt. 2010 |
ASTE
|
A |
230 |
$30,55 |
$7.026 |
10.994
Langsung
|
+2,14%
|
Diakuisisi |
36,6%
(harga per 2026-08-20)
|
| 30 Juli 2010 |
ASTE
|
A |
227 |
$30,91 |
$7.017 |
10.764
Langsung
|
+2,15%
|
Diakuisisi |
35,0%
(harga per 2026-08-20)
|
| 12 Mei 2010 |
RAIL
|
A |
1.404 |
— |
— |
9.235
Langsung
|
+17,93%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 27 April 2010 |
ASTE
|
A |
193 |
$36,30 |
$7.006 |
10.537
Langsung
|
+1,87%
|
Diakuisisi |
15,0%
(harga per 2026-08-20)
|
| 26 Feb. 2010 |
ASTE
|
A |
283 |
$24,75 |
$7.004 |
10.344
Langsung
|
+2,81%
|
Diakuisisi |
68,6%
(harga per 2026-08-20)
|
| 23 Okt. 2009 |
ASTE
|
A |
280 |
$25,01 |
$7.003 |
10.061
Langsung
|
+2,86%
|
Diakuisisi |
66,9%
(harga per 2026-08-20)
|
| 27 Juli 2009 |
ASTE
|
A |
267 |
$26,27 |
$7.014 |
9.781
Langsung
|
+2,81%
|
Diakuisisi |
58,9%
(harga per 2026-08-20)
|
| 13 Mei 2009 |
RAIL
|
A |
2.654 |
— |
— |
7.831
Langsung
|
+51,27%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 27 April 2009 |
ASTE
|
A |
253 |
$27,76 |
$7.023 |
9.514
Langsung
|
+2,73%
|
Diakuisisi |
50,4%
(harga per 2026-08-20)
|
| 27 Feb. 2009 |
ASTE
|
A |
322 |
$21,76 |
$7.007 |
9.261
Langsung
|
+3,60%
|
Diakuisisi |
91,8%
(harga per 2026-08-20)
|
| 19 Feb. 2009 |
RAIL
|
P |
3.000 |
$17,13 |
$51.390 |
5.177
Langsung
|
+137,80%
|
Diakuisisi |
-58,3%
(harga per 2026-08-20)
|
| 12 Nov. 2008 |
ASTE
|
A |
289 |
$24,25 |
$7.008 |
8.939
Langsung
|
+3,34%
|
Diakuisisi |
72,1%
(harga per 2026-08-20)
|
| 24 Juli 2008 |
ASTE
|
A |
213 |
$32,93 |
$7.014 |
8.650
Langsung
|
+2,52%
|
Diakuisisi |
26,8%
(harga per 2026-08-20)
|
| 14 Mei 2008 |
RAIL
|
A |
1.187 |
— |
— |
2.177
Langsung
|
+119,90%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 25 April 2008 |
ASTE
|
A |
192 |
$36,52 |
$7.012 |
8.437
Langsung
|
+2,33%
|
Diakuisisi |
14,3%
(harga per 2026-08-20)
|
| 4 Maret 2008 |
ASTE
|
A |
182 |
$38,52 |
$7.011 |
8.245
Langsung
|
+2,26%
|
Diakuisisi |
8,4%
(harga per 2026-08-20)
|
| 30 Okt. 2007 |
ASTE
|
A |
156 |
$44,88 |
$7.001 |
8.346
Langsung
|
+1,90%
|
Diakuisisi |
-7,0%
(harga per 2026-08-20)
|
| 1 Agu 2007 |
ASTE
|
A |
133 |
$52,91 |
$7.037 |
8.190
Langsung
|
+1,65%
|
Diakuisisi |
-21,1%
(harga per 2026-08-20)
|
| 15 Mei 2007 |
RAIL
|
A |
990 |
— |
— |
990
Langsung
|
—
|
Diakuisisi |
(harga per 2026-08-20)
|
| 2 Mei 2007 |
ASTE
|
A |
344 |
$40,79 |
$14.032 |
8.057
Langsung
|
+4,46%
|
Diakuisisi |
2,3%
(harga per 2026-08-20)
|
| 17 Nov. 2006 |
ASTE
|
A |
205 |
$34,29 |
$7.029 |
7.430
Langsung
|
+2,84%
|
Diakuisisi |
21,7%
(harga per 2026-08-20)
|
| 28 Juli 2006 |
ASTE
|
A |
335 |
$20,95 |
$7.018 |
7.225
Langsung
|
+4,86%
|
Diakuisisi |
99,2%
(harga per 2026-08-20)
|
| 27 April 2006 |
ASTE
|
A |
176 |
$39,81 |
$7.007 |
6.890
Langsung
|
+2,62%
|
Diakuisisi |
4,8%
(harga per 2026-08-20)
|
| 16 Maret 2006 |
ASTE
|
A |
204 |
$34,43 |
$7.024 |
6.714
Langsung
|
+3,13%
|
Diakuisisi |
21,2%
(harga per 2026-08-20)
|
| 27 Okt. 2005 |
ASTE
|
A |
183 |
$27,40 |
$5.014 |
6.510
Langsung
|
+2,89%
|
Diakuisisi |
52,3%
(harga per 2026-08-20)
|
| 30 Agu 2005 |
ASTE
|
A |
173 |
$28,90 |
$5.000 |
6.327
Langsung
|
+2,81%
|
Diakuisisi |
44,4%
(harga per 2026-08-20)
|
| 23 Mei 2005 |
ASTE
|
A |
242 |
$20,71 |
$5.012 |
6.154
Langsung
|
+4,09%
|
Diakuisisi |
101,5%
(harga per 2026-08-20)
|
| 24 Maret 2005 |
ASTE
|
A |
230 |
$21,83 |
$5.021 |
5.912
Langsung
|
+4,05%
|
Diakuisisi |
91,2%
(harga per 2026-08-20)
|