Efek Terdaftar

Akasha Wira International Tbk d/h Ades Waters Indonesia Tbk, PT d/h Ades Alfindo Putrasetia Tbk

Security name
Akasha Wira International Tbk
Issuer
Akasha Wira International Tbk d/h Ades Waters Indonesia Tbk, PT d/h Ades Alfindo Putrasetia Tbk
ISIN Code
ID1000067606
Short Code
ADES
Type
Saham Biasa
Listing Date
13 Juni 1994
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
589,896,800.00
Currency
IDR
Form
Electronic
Effective Date ISIN
01 Mei 2001
Activity Sector
COSMETICS AND HOUSEHOLD
Number of Securities
589,896,800 (Total)
As of 9 Oct 2024
99.84% Scripless = 588,931,872.000
Local Percentage
7.62%
Foreign Percentage
92.22%

Graph

Price History

Date Open High Low Close Volume Value Freq
16 Oct 2023 0 11,100 10,825 10,850 878 963,180,000 131
17 Oct 2023 0 10,925 10,525 10,850 314 338,172,500 77
18 Oct 2023 0 10,875 10,525 10,725 934 996,652,500 87
19 Oct 2023 0 10,725 10,425 10,425 508 534,920,000 107
20 Oct 2023 0 10,425 10,100 10,300 929 955,072,500 114
23 Oct 2023 0 10,425 10,050 10,375 1,536 1,578,745,000 144
24 Oct 2023 0 10,500 10,325 10,375 124 128,885,000 39
25 Oct 2023 0 11,425 10,400 11,200 1,881 2,047,262,500 219
26 Oct 2023 0 11,375 10,800 10,850 820 902,732,500 181
27 Oct 2023 0 11,000 10,575 10,600 604 649,317,500 130
30 Oct 2023 0 10,775 10,350 10,525 406 427,647,500 114
31 Oct 2023 0 11,000 10,575 10,800 1,223 1,324,082,500 255
02 Nov 2023 0 10,850 10,125 10,500 1,815 1,896,932,500 208
03 Nov 2023 0 10,500 10,300 10,325 617 639,312,500 127
06 Nov 2023 0 10,600 10,250 10,325 718 743,035,000 156
07 Nov 2023 0 10,550 10,200 10,300 712 737,117,500 101
08 Nov 2023 0 10,300 10,200 10,225 381 389,455,000 99
09 Nov 2023 0 10,450 10,100 10,200 594 609,610,000 92
10 Nov 2023 0 10,325 10,050 10,075 592 601,595,000 131
13 Nov 2023 0 10,075 9,625 9,675 2,452 2,418,542,500 535
14 Nov 2023 0 9,700 8,850 9,000 9,944 9,054,732,500 1,219
15 Nov 2023 0 9,350 8,725 9,325 8,055 7,469,395,000 508
16 Nov 2023 0 9,425 9,150 9,200 2,454 2,260,550,000 300
17 Nov 2023 0 9,225 9,100 9,175 3,610 3,310,512,500 263
20 Nov 2023 0 9,200 9,100 9,100 2,244 2,049,602,500 324
21 Nov 2023 0 9,200 8,900 8,975 2,378 2,146,422,500 379
22 Nov 2023 0 9,025 8,925 8,975 1,572 1,410,862,500 187
23 Nov 2023 0 9,050 8,975 9,025 1,196 1,078,420,000 167
24 Nov 2023 0 9,025 8,775 8,900 3,473 3,081,485,000 485
27 Nov 2023 0 9,175 8,775 8,975 3,673 3,279,162,500 460
28 Nov 2023 0 9,075 8,975 9,075 2,025 1,827,047,500 180
29 Nov 2023 0 9,775 9,075 9,725 1,724 1,632,865,000 340
30 Nov 2023 0 10,225 9,725 9,875 3,486 3,482,187,500 511
04 Dec 2023 0 10,375 10,000 10,250 1,723 1,759,995,000 198
05 Dec 2023 0 10,450 10,000 10,300 2,564 2,633,950,000 179
06 Dec 2023 0 10,450 9,950 10,000 1,314 1,341,707,500 179
07 Dec 2023 0 10,200 9,800 9,800 1,191 1,192,162,500 188
08 Dec 2023 0 9,850 9,400 9,450 2,172 2,081,390,000 365
11 Dec 2023 0 9,700 9,300 9,475 2,018 1,910,630,000 144
13 Dec 2023 0 9,400 9,150 9,325 717 661,865,000 147
14 Dec 2023 0 9,475 9,200 9,325 1,326 1,237,502,500 94
18 Dec 2023 0 9,700 9,275 9,475 1,094 1,039,257,500 111
19 Dec 2023 0 9,500 9,275 9,475 405 382,302,500 73
21 Dec 2023 0 9,475 9,250 9,275 795 741,887,500 112
22 Dec 2023 0 9,375 9,100 9,375 669 622,237,500 95
27 Dec 2023 0 10,450 9,250 9,700 1,549 1,509,827,500 255
28 Dec 2023 0 10,275 9,500 9,750 1,596 1,552,085,000 272
29 Dec 2023 0 9,900 9,600 9,675 589 571,767,500 84
02 Jan 2024 0 9,900 9,475 9,700 406 392,810,000 100
04 Jan 2024 0 9,700 9,550 9,650 586 563,495,000 83
05 Jan 2024 0 9,825 9,600 9,800 1,442 1,398,377,500 120
08 Jan 2024 0 9,800 9,500 9,725 1,530 1,478,235,000 128
09 Jan 2024 0 9,800 9,500 9,675 1,523 1,474,750,000 122
10 Jan 2024 0 9,800 9,525 9,650 432 417,970,000 86
12 Jan 2024 0 9,550 9,425 9,500 617 586,145,000 121
15 Jan 2024 0 9,600 9,450 9,525 1,183 1,126,660,000 79
17 Jan 2024 0 9,600 9,550 9,600 203 194,310,000 52
18 Jan 2024 0 9,675 9,500 9,500 460 441,605,000 61
19 Jan 2024 0 9,725 9,500 9,550 1,956 1,871,750,000 87
22 Jan 2024 0 9,650 9,475 9,500 1,391 1,324,232,500 63
23 Jan 2024 0 9,600 9,425 9,450 240 227,225,000 51
26 Jan 2024 0 9,550 9,400 9,400 166 157,040,000 49
29 Jan 2024 0 9,475 9,250 9,300 920 858,562,500 56
30 Jan 2024 0 9,300 8,975 9,000 7,898 7,146,350,000 543
31 Jan 2024 0 9,175 8,950 9,150 1,851 1,676,132,500 145
02 Feb 2024 0 9,125 9,025 9,075 309 280,282,500 39
05 Feb 2024 0 9,225 9,050 9,100 546 498,487,500 51
06 Feb 2024 0 9,200 9,025 9,125 367 334,575,000 49
07 Feb 2024 0 9,175 9,050 9,175 401 365,297,500 27
12 Feb 2024 0 9,200 9,150 9,150 231 211,917,500 47
13 Feb 2024 0 9,275 9,125 9,150 556 510,992,500 59
15 Feb 2024 0 9,350 9,150 9,350 259 240,467,500 53
16 Feb 2024 0 10,275 9,425 10,050 1,810 1,789,247,500 219
19 Feb 2024 0 11,050 10,050 11,050 5,414 5,867,630,000 438
21 Feb 2024 0 10,775 10,575 10,600 939 1,001,205,000 97
22 Feb 2024 0 10,675 10,600 10,600 97 102,977,500 36
23 Feb 2024 0 10,900 10,400 10,400 222 234,905,000 59
26 Feb 2024 0 10,800 10,100 10,775 369 381,372,500 80
27 Feb 2024 0 10,775 10,200 10,200 497 512,422,500 132
28 Feb 2024 0 11,000 10,250 10,950 1,023 1,083,547,500 142
29 Feb 2024 0 10,950 10,500 10,700 307 327,467,500 78
04 Mar 2024 0 10,775 9,950 9,975 3,118 3,145,105,000 407
05 Mar 2024 0 10,175 9,950 10,025 1,171 1,178,780,000 102
07 Mar 2024 0 10,200 9,975 10,000 184 184,390,000 46
08 Mar 2024 0 10,775 9,950 10,025 1,216 1,230,237,500 139
13 Mar 2024 0 10,300 9,825 9,950 3,990 3,975,412,500 274
14 Mar 2024 0 10,050 9,850 9,950 809 803,212,500 104
15 Mar 2024 0 9,950 9,675 9,875 1,521 1,491,675,000 256
18 Mar 2024 0 9,875 9,450 9,450 2,333 2,229,005,000 363
20 Mar 2024 0 9,850 9,600 9,700 527 512,052,500 49
22 Mar 2024 0 9,825 9,625 9,800 341 332,030,000 37
26 Mar 2024 0 9,500 9,125 9,125 762 701,432,500 160
27 Mar 2024 0 9,100 9,100 9,100 1,206 1,097,460,000 157
28 Mar 2024 0 9,100 9,100 9,100 1,462 1,330,420,000 154
01 Apr 2024 0 9,400 9,150 9,400 421 389,490,000 72
02 Apr 2024 0 9,650 9,550 9,650 385 368,115,000 62
16 Apr 2024 0 9,575 9,425 9,425 305 288,735,000 51
18 Apr 2024 0 9,250 9,225 9,225 68 62,885,000 29
19 Apr 2024 0 9,150 9,125 9,125 189 172,572,500 46
23 Apr 2024 0 9,100 9,075 9,100 284 257,760,000 49
24 Apr 2024 0 9,100 9,100 9,100 275 250,250,000 46
26 Apr 2024 0 9,125 9,100 9,100 37 33,675,000 18
30 Apr 2024 0 10,625 10,500 10,500 1,270 1,346,037,500 84
02 May 2024 0 10,375 10,075 10,075 355 361,690,000 48
03 May 2024 0 10,000 9,925 9,925 508 506,795,000 45
06 May 2024 0 10,300 9,925 10,300 658 675,940,000 65
07 May 2024 0 10,325 10,300 10,300 654 674,692,500 49
08 May 2024 0 10,275 10,200 10,200 199 203,377,500 21
13 May 2024 0 10,225 10,175 10,225 282 287,540,000 31
22 May 2024 0 10,100 10,050 10,050 48 48,460,000 11
27 May 2024 0 10,000 10,000 10,000 430 430,000,000 36
31 May 2024 0 9,900 9,850 9,850 689 680,075,000 36
12 Jun 2024 0 9,975 9,900 9,900 344 341,947,500 40
14 Jun 2024 0 9,875 9,850 9,850 80 78,960,000 24
19 Jun 2024 0 9,825 9,750 9,750 974 954,072,500 57
21 Jun 2024 0 9,900 9,900 9,900 905 895,950,000 58
25 Jun 2024 0 10,325 10,150 10,325 346 354,145,000 49
26 Jun 2024 0 10,600 10,375 10,600 528 558,672,500 51
03 Jul 2024 0 10,350 10,350 10,350 516 534,060,000 43
04 Jul 2024 0 10,350 10,350 10,350 464 480,240,000 28
05 Jul 2024 0 10,200 10,075 10,075 327 331,597,500 72
08 Jul 2024 0 10,075 10,000 10,000 813 816,682,500 62
09 Jul 2024 0 10,000 10,000 10,000 1,047 1,047,000,000 72
10 Jul 2024 0 10,025 10,000 10,025 892 892,447,500 47
11 Jul 2024 0 10,025 10,000 10,025 187 187,060,000 27
15 Jul 2024 0 10,025 10,000 10,000 722 722,900,000 54
16 Jul 2024 0 10,100 10,000 10,000 872 872,050,000 38
18 Jul 2024 0 10,000 10,000 10,000 105 105,000,000 20
22 Jul 2024 0 10,025 10,000 10,025 869 869,985,000 41
23 Jul 2024 0 10,025 10,000 10,025 608 609,065,000 54
25 Jul 2024 0 10,250 10,075 10,250 169 172,530,000 33
26 Jul 2024 0 10,350 10,300 10,350 284 293,900,000 30
29 Jul 2024 0 10,300 10,100 10,100 155 158,350,000 36
30 Jul 2024 0 10,200 10,000 10,200 558 562,880,000 61
01 Aug 2024 0 10,150 10,100 10,100 356 359,945,000 26
02 Aug 2024 0 10,050 9,975 9,975 227 226,987,500 43
05 Aug 2024 0 9,900 9,600 9,600 410 396,500,000 88
06 Aug 2024 0 9,500 9,450 9,500 471 446,595,000 87
07 Aug 2024 0 9,800 9,650 9,800 334 324,647,500 38
09 Aug 2024 0 9,825 9,800 9,825 43 42,240,000 19
12 Aug 2024 9,850 10,025 9,850 10,025 95 94,687,500 16
13 Aug 2024 10,000 10,000 10,000 10,000 69 69,000,000 26
14 Aug 2024 10,000 10,000 9,950 9,950 250 249,805,000 30
15 Aug 2024 9,925 9,925 9,900 9,900 137 135,775,000 28
16 Aug 2024 9,900 9,900 9,900 9,900 49 48,510,000 18
19 Aug 2024 9,900 9,900 9,850 9,850 79 77,995,000 27
20 Aug 2024 9,850 9,850 9,800 9,800 132 129,570,000 53
21 Aug 2024 9,800 9,800 9,775 9,800 112 109,632,500 27
22 Aug 2024 9,800 9,800 9,800 9,800 87 85,260,000 21
26 Aug 2024 9,825 9,850 9,825 9,850 220 216,200,000 31
27 Aug 2024 9,850 9,900 9,850 9,900 109 107,565,000 23
28 Aug 2024 9,925 9,950 9,925 9,925 104 103,452,500 31
29 Aug 2024 9,925 9,925 9,900 9,900 146 144,862,500 39
26 Sep 2024 10,425 10,425 10,375 10,375 231 239,972,500 20
27 Sep 2024 10,350 10,350 10,300 10,300 163 168,605,000 23
30 Sep 2024 10,300 10,300 10,075 10,075 111 112,835,000 27
01 Oct 2024 9,950 10,000 9,950 10,000 1,095 1,094,510,000 37
02 Oct 2024 9,900 9,925 9,900 9,925 207 205,017,500 27
03 Oct 2024 9,900 9,900 9,900 9,900 2,460 2,435,400,000 63
04 Oct 2024 9,925 10,450 9,925 10,450 811 839,852,500 77
07 Oct 2024 10,800 12,000 10,800 11,025 3,046 3,406,252,500 319
08 Oct 2024 11,025 11,100 10,600 10,750 441 475,682,500 77
09 Oct 2024 11,000 11,100 10,750 10,900 755 825,062,500 82

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 May 2024 12 Jun 2024 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Proxy Voting   - 13 Jun 2022 06 Jul 2022 Active
Proxy Voting   - 03 Aug 2021 26 Aug 2021 Active
Proxy Voting   - 04 Aug 2020 27 Aug 2020 Active
Proxy Voting   - 06 May 2019 29 May 2019 Active
Proxy Voting   - 15 May 2018 07 Jun 2018 Active
Proxy Voting   - 26 May 2017 20 Jun 2017 Active
Proxy Voting   - 27 Sep 2016 20 Oct 2016 Active
Proxy Voting   - 24 May 2016 16 Jun 2016 Active
Proxy Voting   - 26 May 2015 18 Jun 2015 Active
Proxy Voting   - 09 Mar 2015 01 Apr 2015 Active
Proxy Voting   - 04 Jun 2014 20 Jun 2014 Active
Proxy Voting   - 07 Jun 2013 25 Jun 2013 Active
Proxy Voting   - 30 May 2012 15 Jun 2012 Active
Proxy Voting   - 14 Jun 2011 30 Jun 2011 Active
Proxy Voting   - 05 Oct 2010 21 Oct 2010 Active
Proxy Voting   - 14 Jun 2010 30 Jun 2010 Active
Proxy Voting   - 15 May 2009 02 Jun 2009 Active
Proxy Voting   - 04 Jun 2008 20 Jun 2008 Active
Proxy Voting   - 03 Jan 2008 18 Jan 2008 Active
Right Distribution   30 Nov 2007 05 Dec 2007 06 Dec 2007 Active
Proxy Voting   - 08 Nov 2007 23 Nov 2007 Active
Proxy Voting   - 12 Jun 2007 26 Jun 2007 Active
Proxy Voting   - 03 May 2006 19 May 2006 Active
Proxy Voting   - 22 Dec 2005 06 Jan 2006 Active
Proxy Voting   - 26 May 2005 10 Jun 2005 Active
Proxy Voting   - 01 Jul 2004 16 Jul 2004 Active
Right Distribution   19 May 2004 25 May 2004 26 May 2004 Active
Proxy Voting   - 27 Apr 2004 12 May 2004 Active
Proxy Voting   - 24 Mar 2004 08 Apr 2004 Active
Cash Dividend   27 Jun 2003 02 Jul 2003 16 Jul 2003 Active
Proxy Voting   - 22 May 2003 06 Jun 2003 Active
Proxy Voting   - 02 Dec 2002 20 Dec 2002 Active
Proxy Voting   - 15 May 2002 31 May 2002 Active
Cash Dividend   26 Jun 2001 29 Jun 2001 13 Jul 2001 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online