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 28 Jan 2020
99.83% Scripless = 588,874,372.000
Local Percentage
5.60%
Foreign Percentage
94.22%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2019 0 1,125 1,060 1,125 679 73,851,000 57
04 Feb 2019 0 1,150 1,080 1,080 778 86,509,500 83
06 Feb 2019 0 1,115 1,080 1,080 663 72,006,500 45
07 Feb 2019 0 1,125 1,080 1,090 1,510 166,525,000 97
08 Feb 2019 0 1,160 1,080 1,100 2,663 295,476,500 128
11 Feb 2019 0 1,140 1,085 1,095 2,221 245,052,500 83
12 Feb 2019 0 1,110 1,070 1,110 1,046 114,468,000 57
13 Feb 2019 0 1,110 1,075 1,080 271 29,350,500 28
14 Feb 2019 0 1,090 1,015 1,015 795 82,223,500 61
15 Feb 2019 0 1,015 980 1,015 850 84,850,000 45
18 Feb 2019 0 1,030 980 1,030 1,519 152,332,000 113
19 Feb 2019 0 1,025 985 1,000 783 77,777,000 56
20 Feb 2019 0 1,005 980 995 789 78,266,500 46
21 Feb 2019 0 1,015 980 985 971 95,985,000 57
22 Feb 2019 0 995 980 995 343 33,750,500 26
25 Feb 2019 0 1,030 975 975 1,815 179,341,500 81
26 Feb 2019 0 990 970 975 1,131 110,590,500 39
27 Feb 2019 0 1,015 975 995 1,365 135,540,000 68
28 Feb 2019 0 1,015 985 985 551 54,390,500 33
01 Mar 2019 0 1,000 985 990 463 45,932,000 35
04 Mar 2019 0 1,005 990 995 242 24,067,000 24
05 Mar 2019 0 1,100 975 1,100 1,099 112,771,500 53
06 Mar 2019 0 1,100 1,005 1,050 244 25,666,000 66
08 Mar 2019 0 1,075 1,025 1,055 477 50,255,500 63
11 Mar 2019 0 1,070 1,020 1,035 355 36,682,000 41
12 Mar 2019 0 1,045 1,015 1,035 202 20,893,500 28
13 Mar 2019 0 1,050 1,000 1,035 261 26,653,000 47
14 Mar 2019 0 1,040 1,010 1,035 267 27,364,000 30
15 Mar 2019 0 1,045 1,000 1,030 331 33,764,000 36
18 Mar 2019 0 1,040 1,010 1,040 236 24,046,500 27
19 Mar 2019 0 1,050 1,010 1,040 460 47,437,500 47
20 Mar 2019 0 1,050 1,020 1,050 144 14,972,000 38
21 Mar 2019 0 1,055 1,030 1,050 536 56,084,500 39
22 Mar 2019 0 1,140 1,050 1,110 2,701 294,196,000 193
25 Mar 2019 0 1,130 1,060 1,110 1,607 177,368,500 120
26 Mar 2019 0 1,110 1,075 1,085 975 105,586,000 34
27 Mar 2019 0 1,085 1,055 1,055 959 101,917,000 80
28 Mar 2019 0 1,135 1,065 1,070 654 70,961,000 60
01 Apr 2019 0 1,100 1,060 1,085 354 37,783,500 29
02 Apr 2019 0 1,135 1,085 1,105 1,257 139,244,000 71
04 Apr 2019 0 1,125 1,080 1,125 1,175 130,769,000 65
05 Apr 2019 0 1,130 1,110 1,110 341 38,018,000 32
08 Apr 2019 0 1,110 1,080 1,100 204 22,204,500 25
09 Apr 2019 0 1,130 1,090 1,120 1,289 141,789,000 56
10 Apr 2019 0 1,120 1,100 1,115 318 35,392,000 23
11 Apr 2019 0 1,120 1,085 1,100 236 25,970,500 22
12 Apr 2019 0 1,110 1,065 1,095 235 25,199,000 16
15 Apr 2019 0 1,095 1,065 1,085 256 27,487,000 22
16 Apr 2019 0 1,100 1,065 1,070 724 77,968,000 41
18 Apr 2019 0 1,105 1,070 1,100 1,608 174,057,000 44
22 Apr 2019 0 1,130 1,080 1,100 273 30,216,500 34
23 Apr 2019 0 1,130 1,065 1,065 1,503 161,133,500 69
24 Apr 2019 0 1,095 1,065 1,095 843 90,310,500 40
25 Apr 2019 0 1,095 1,030 1,075 1,112 117,233,000 104
26 Apr 2019 0 1,080 1,070 1,075 68 7,286,500 10
29 Apr 2019 0 1,095 1,050 1,085 216 23,029,500 28
30 Apr 2019 0 1,095 1,055 1,090 445 48,091,000 36
02 May 2019 0 1,090 1,035 1,040 1,108 116,226,500 65
03 May 2019 0 1,055 1,000 1,030 837 85,342,500 64
06 May 2019 0 1,040 995 1,020 1,704 172,805,000 87
07 May 2019 0 1,060 1,020 1,050 988 102,017,000 84
08 May 2019 0 1,120 1,050 1,050 1,759 185,522,000 53
09 May 2019 0 1,090 1,045 1,045 129 13,594,500 20
13 May 2019 0 1,090 1,010 1,010 174 17,703,500 27
14 May 2019 0 1,050 1,000 1,005 301 30,354,500 65
15 May 2019 0 1,035 995 1,025 422 42,244,500 45
16 May 2019 0 1,040 1,025 1,040 158 16,290,500 56
17 May 2019 0 1,045 1,025 1,045 73 7,497,500 17
20 May 2019 0 1,045 1,010 1,025 293 29,801,000 43
21 May 2019 0 1,030 1,010 1,010 98 9,937,000 29
22 May 2019 0 1,035 1,005 1,035 162 16,363,500 20
23 May 2019 0 1,050 1,035 1,040 141 14,741,000 10
24 May 2019 0 1,050 1,045 1,045 37 3,867,500 5
27 May 2019 0 1,035 1,030 1,030 346 35,638,500 17
28 May 2019 0 1,055 1,025 1,055 42 4,320,000 10
29 May 2019 0 1,060 1,015 1,050 194 20,042,000 16
12 Jun 2019 0 1,075 1,040 1,040 152 15,865,000 22
13 Jun 2019 0 1,050 1,040 1,050 484 50,594,000 22
19 Jun 2019 0 1,080 1,065 1,075 125 13,354,000 20
20 Jun 2019 0 1,075 1,055 1,055 605 64,539,500 53
21 Jun 2019 0 1,070 1,055 1,055 124 13,105,500 18
24 Jun 2019 0 1,080 1,055 1,065 402 43,126,000 34
25 Jun 2019 0 1,090 1,065 1,080 840 90,118,500 48
26 Jun 2019 0 1,090 1,075 1,085 255 27,550,000 38
27 Jun 2019 0 1,085 1,050 1,080 151 16,091,500 13
28 Jun 2019 0 1,090 1,070 1,090 1,846 199,473,000 44
01 Jul 2019 0 1,130 1,090 1,105 756 83,378,000 75
03 Jul 2019 0 1,135 1,120 1,130 407 45,938,000 52
04 Jul 2019 0 1,130 1,085 1,100 453 49,670,500 40
05 Jul 2019 0 1,120 1,100 1,115 641 71,610,500 54
08 Jul 2019 0 1,130 1,125 1,125 232 26,153,000 21
09 Jul 2019 0 1,150 1,130 1,135 498 56,801,500 51
10 Jul 2019 0 1,205 1,140 1,160 2,627 308,852,000 151
12 Jul 2019 0 1,190 1,170 1,180 689 81,379,000 68
15 Jul 2019 0 1,195 1,160 1,160 952 111,151,000 80
16 Jul 2019 0 1,160 1,135 1,135 968 110,704,500 43
17 Jul 2019 0 1,150 1,130 1,150 545 61,995,000 41
18 Jul 2019 0 1,160 1,145 1,150 334 38,475,000 20
22 Jul 2019 0 1,150 1,080 1,115 1,439 159,649,000 82
23 Jul 2019 0 1,130 1,095 1,110 574 63,383,000 48
24 Jul 2019 0 1,120 1,100 1,120 508 56,185,500 48
25 Jul 2019 0 1,120 1,090 1,100 231 25,577,500 37
26 Jul 2019 0 1,120 1,095 1,120 411 45,380,500 22
29 Jul 2019 0 1,180 1,110 1,150 1,974 224,341,000 102
30 Jul 2019 0 1,165 1,135 1,140 788 90,286,000 89
31 Jul 2019 0 1,160 1,120 1,135 387 43,963,500 43
01 Aug 2019 0 1,175 1,130 1,175 726 84,210,500 58
02 Aug 2019 0 1,210 1,150 1,165 4,127 482,777,000 202
05 Aug 2019 0 1,170 1,140 1,140 1,278 146,005,000 54
06 Aug 2019 0 1,135 1,105 1,125 908 102,054,000 40
07 Aug 2019 0 1,165 1,100 1,130 2,290 259,019,500 128
08 Aug 2019 0 1,140 1,110 1,125 880 99,043,000 38
09 Aug 2019 0 1,125 1,110 1,115 1,466 163,579,500 73
12 Aug 2019 0 1,145 1,095 1,105 2,289 253,206,000 102
13 Aug 2019 0 1,115 1,080 1,085 2,089 228,839,500 111
14 Aug 2019 0 1,115 1,085 1,090 527 57,875,000 33
15 Aug 2019 0 1,085 1,030 1,055 3,278 343,132,500 142
16 Aug 2019 0 1,070 1,050 1,070 571 60,203,000 62
20 Aug 2019 0 1,075 1,055 1,055 643 68,156,500 49
21 Aug 2019 0 1,055 1,040 1,050 353 36,996,000 22
22 Aug 2019 0 1,065 1,050 1,060 1,633 173,100,000 43
26 Aug 2019 0 1,080 1,045 1,080 366 39,070,000 35
27 Aug 2019 0 1,090 1,070 1,075 402 43,460,000 49
29 Aug 2019 0 1,110 1,065 1,110 614 67,269,500 52
30 Aug 2019 0 1,120 1,080 1,085 969 107,051,000 61
02 Sep 2019 0 1,085 1,070 1,085 289 31,172,000 20
03 Sep 2019 0 1,105 1,060 1,060 668 71,419,000 78
04 Sep 2019 0 1,085 1,050 1,070 59 6,288,000 26
06 Sep 2019 0 1,125 1,065 1,125 481 53,813,000 57
09 Sep 2019 0 1,170 1,100 1,170 4,112 471,791,500 158
10 Sep 2019 0 1,180 1,130 1,140 1,774 204,788,000 64
11 Sep 2019 0 1,165 1,125 1,160 311 35,836,000 54
13 Sep 2019 0 1,155 1,135 1,135 509 58,031,500 36
16 Sep 2019 0 1,125 1,080 1,090 739 80,863,500 48
17 Sep 2019 0 1,110 1,090 1,090 523 57,091,000 18
19 Sep 2019 0 1,095 1,085 1,090 252 27,465,500 39
20 Sep 2019 0 1,095 1,090 1,095 318 34,787,000 28
27 Sep 2019 0 1,075 1,060 1,065 76 8,083,000 22
07 Oct 2019 0 1,055 1,045 1,055 77 8,121,500 11
08 Oct 2019 0 1,055 1,040 1,050 71 7,421,500 26
11 Oct 2019 0 1,070 1,040 1,070 26 2,719,000 8
15 Oct 2019 0 1,060 1,050 1,060 119 12,546,000 26
16 Oct 2019 0 1,070 1,050 1,060 167 17,624,500 26
17 Oct 2019 0 1,110 1,060 1,060 702 75,003,000 62
18 Oct 2019 0 1,070 1,050 1,060 194 20,465,000 33
22 Oct 2019 0 1,065 1,050 1,065 33 3,480,000 13
24 Oct 2019 0 1,070 1,055 1,065 38 4,041,000 14
25 Oct 2019 0 1,165 1,070 1,100 1,408 156,450,500 118
28 Oct 2019 0 1,125 1,100 1,105 609 67,630,000 48
29 Oct 2019 0 1,105 1,085 1,095 160 17,440,000 24
30 Oct 2019 0 1,100 1,085 1,085 181 19,831,500 29
31 Oct 2019 0 1,085 1,080 1,080 50 5,405,000 15
04 Nov 2019 0 1,115 1,060 1,090 480 52,592,000 47
05 Nov 2019 0 1,110 1,080 1,090 25 2,727,500 14
06 Nov 2019 0 1,090 1,070 1,090 733 79,150,500 38
11 Nov 2019 0 1,125 1,070 1,105 604 67,032,500 30
14 Nov 2019 0 1,085 1,060 1,060 393 42,043,000 19
18 Nov 2019 0 1,075 1,040 1,060 1,003 105,956,000 28
19 Nov 2019 0 1,085 1,040 1,070 784 81,628,500 29
20 Nov 2019 0 1,070 1,040 1,065 215 22,401,500 27
21 Nov 2019 0 1,060 1,050 1,055 200 21,115,500 27
22 Nov 2019 0 1,055 1,055 1,055 9 949,500 3
29 Nov 2019 0 1,030 1,000 1,010 126 12,882,500 15
03 Dec 2019 0 1,035 1,005 1,025 173 17,575,000 18
06 Dec 2019 0 1,020 1,020 1,020 8 816,000 4
10 Dec 2019 0 1,045 1,025 1,040 164 16,929,500 23
11 Dec 2019 0 1,105 1,030 1,050 752 78,495,000 79
12 Dec 2019 0 1,080 1,040 1,040 544 57,100,000 62
16 Dec 2019 0 1,050 1,020 1,040 450 46,503,500 39
18 Dec 2019 0 1,055 1,025 1,050 30 3,131,500 9
23 Dec 2019 0 1,080 1,045 1,045 249 26,160,500 28
26 Dec 2019 0 1,080 1,010 1,060 414 42,822,000 42
27 Dec 2019 0 1,060 1,040 1,060 37 3,895,000 13
30 Dec 2019 0 1,060 1,020 1,045 113 11,899,500 12
02 Jan 2020 0 1,045 1,045 1,045 4 418,000 3
03 Jan 2020 0 1,060 1,045 1,050 13 1,363,500 5
07 Jan 2020 0 1,080 1,025 1,065 206 21,745,000 22
08 Jan 2020 0 1,060 1,030 1,060 298 31,143,000 27
09 Jan 2020 0 1,060 1,025 1,050 552 57,150,000 32
21 Jan 2020 0 1,005 915 915 2,379 221,807,500 78
22 Jan 2020 0 1,000 945 980 481 46,596,500 55
23 Jan 2020 0 990 970 985 493 48,137,000 27
27 Jan 2020 0 985 950 980 90 8,754,000 17

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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