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 24 Apr 2024
99.83% Scripless = 588,874,872.000
Local Percentage
7.40%
Foreign Percentage
92.43%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 8,650 8,075 8,375 4,578 3,800,920,000 411
02 May 2023 0 8,650 8,075 8,375 4,578 3,800,920,000 411
02 May 2023 0 8,650 8,075 8,375 4,578 3,800,920,000 411
02 May 2023 0 8,650 8,075 8,375 4,578 3,800,920,000 411
03 May 2023 0 8,700 8,000 8,100 3,010 2,498,752,500 396
04 May 2023 0 8,350 8,000 8,200 571 470,242,500 114
08 May 2023 0 8,200 8,000 8,100 1,408 1,133,357,500 170
12 May 2023 0 8,300 8,150 8,200 887 729,395,000 88
15 May 2023 0 8,275 8,175 8,200 386 317,387,500 78
19 May 2023 0 8,300 8,100 8,175 466 379,897,500 101
22 May 2023 0 8,300 8,125 8,200 1,536 1,260,377,500 131
24 May 2023 0 8,300 8,200 8,200 404 332,717,500 84
25 May 2023 0 8,275 8,200 8,250 641 526,452,500 85
30 May 2023 0 8,275 8,200 8,200 821 676,580,000 98
31 May 2023 0 8,300 8,200 8,275 429 355,212,500 80
06 Jun 2023 0 8,450 8,200 8,250 1,319 1,094,807,500 110
07 Jun 2023 0 8,350 8,225 8,350 301 248,095,000 61
08 Jun 2023 0 8,650 8,350 8,650 402 341,775,000 106
13 Jun 2023 0 8,875 8,725 8,725 512 449,392,500 87
14 Jun 2023 0 8,825 8,700 8,775 402 350,657,500 76
15 Jun 2023 0 8,875 8,700 8,725 304 267,247,500 85
16 Jun 2023 0 8,800 8,500 8,650 465 402,860,000 98
19 Jun 2023 0 8,650 8,450 8,550 537 460,132,500 98
20 Jun 2023 0 8,725 8,550 8,625 191 165,370,000 72
21 Jun 2023 0 8,650 8,350 8,500 738 628,957,500 211
23 Jun 2023 0 8,525 8,425 8,450 275 232,792,500 54
26 Jun 2023 0 8,600 8,400 8,500 1,045 889,047,500 161
27 Jun 2023 0 8,550 8,200 8,475 1,092 917,992,500 153
03 Jul 2023 0 8,550 8,400 8,550 561 474,442,500 98
04 Jul 2023 0 8,675 8,400 8,550 620 532,117,500 119
05 Jul 2023 0 8,850 8,450 8,725 1,603 1,369,732,500 177
06 Jul 2023 0 8,750 8,500 8,625 456 394,402,500 120
07 Jul 2023 0 8,750 8,600 8,650 208 180,335,000 67
10 Jul 2023 0 8,900 8,500 8,675 462 403,542,500 100
11 Jul 2023 0 8,775 8,600 8,675 225 195,682,500 67
12 Jul 2023 0 10,400 8,675 9,700 2,005 1,842,230,000 315
13 Jul 2023 0 10,450 9,700 10,275 1,867 1,902,447,500 430
14 Jul 2023 0 10,275 9,650 10,000 1,866 1,851,677,500 513
20 Jul 2023 0 10,300 9,900 9,900 2,276 2,276,040,000 439
21 Jul 2023 0 10,000 9,850 9,900 280 277,692,500 88
24 Jul 2023 0 10,000 9,900 9,925 398 395,057,500 121
25 Jul 2023 0 9,975 9,850 9,950 614 607,987,500 105
26 Jul 2023 0 11,875 9,975 11,775 3,958 4,375,867,500 541
27 Jul 2023 0 14,125 11,775 13,875 6,478 8,777,712,500 1,229
28 Jul 2023 0 13,900 12,400 13,200 2,833 3,722,475,000 779
31 Jul 2023 0 14,100 12,900 12,900 3,354 4,456,877,500 613
01 Aug 2023 0 12,900 11,800 11,800 2,963 3,601,227,500 606
02 Aug 2023 0 13,475 11,800 12,300 3,175 3,962,685,000 701
03 Aug 2023 0 12,575 11,800 11,900 2,723 3,262,912,500 564
04 Aug 2023 0 12,300 11,600 11,800 1,249 1,477,995,000 332
07 Aug 2023 0 12,325 11,800 11,925 1,368 1,647,242,500 339
08 Aug 2023 0 12,175 11,925 12,000 221 266,370,000 82
09 Aug 2023 0 12,175 11,600 11,750 1,320 1,556,762,500 335
10 Aug 2023 0 12,000 11,525 11,725 959 1,121,720,000 306
11 Aug 2023 0 11,875 11,675 11,725 618 723,930,000 156
14 Aug 2023 0 12,100 11,600 12,075 2,071 2,471,245,000 267
15 Aug 2023 0 12,300 12,000 12,100 754 914,985,000 186
16 Aug 2023 0 12,250 11,950 11,950 942 1,141,167,500 209
18 Aug 2023 0 12,075 11,800 11,800 1,431 1,697,017,500 185
21 Aug 2023 0 11,950 11,600 11,650 1,063 1,239,417,500 225
22 Aug 2023 0 11,900 11,325 11,400 3,381 3,931,700,000 388
23 Aug 2023 0 11,900 11,300 11,350 3,600 4,124,827,500 359
24 Aug 2023 0 11,475 11,300 11,350 2,086 2,372,647,500 225
28 Aug 2023 0 11,875 11,300 11,650 1,756 2,032,527,500 337
29 Aug 2023 0 11,700 11,275 11,300 1,181 1,343,402,500 317
30 Aug 2023 0 11,475 11,325 11,450 1,205 1,373,005,000 132
31 Aug 2023 0 11,450 11,125 11,250 1,673 1,890,797,500 179
01 Sep 2023 0 11,400 11,175 11,175 757 848,817,500 121
04 Sep 2023 0 11,350 11,125 11,200 606 677,097,500 113
05 Sep 2023 0 11,250 11,150 11,150 293 327,670,000 80
06 Sep 2023 0 11,200 10,975 11,000 1,380 1,529,077,500 223
07 Sep 2023 0 11,000 10,825 10,875 793 863,252,500 191
08 Sep 2023 0 10,875 10,675 10,700 644 692,330,000 185
11 Sep 2023 0 11,375 10,500 11,100 799 875,830,000 187
12 Sep 2023 0 11,325 10,925 11,075 367 407,397,500 80
13 Sep 2023 0 11,150 10,875 10,875 314 343,277,500 93
14 Sep 2023 0 11,000 10,550 10,675 1,958 2,104,897,500 188
15 Sep 2023 0 10,925 10,675 10,700 1,286 1,392,437,500 94
19 Sep 2023 0 10,775 10,625 10,675 1,282 1,372,965,000 85
20 Sep 2023 0 10,875 10,650 10,875 780 834,922,500 84
21 Sep 2023 0 10,875 10,625 10,700 1,719 1,846,857,500 105
22 Sep 2023 0 10,875 10,700 10,850 232 250,670,000 56
25 Sep 2023 0 10,875 10,725 10,800 640 691,202,500 82
26 Sep 2023 0 10,800 10,575 10,575 343 365,950,000 102
27 Sep 2023 0 10,650 10,500 10,575 552 582,482,500 101
02 Oct 2023 0 10,650 10,400 10,450 834 876,127,500 203
03 Oct 2023 0 10,550 10,400 10,400 407 426,930,000 88
04 Oct 2023 0 10,400 10,125 10,150 867 885,397,500 204
05 Oct 2023 0 10,350 10,000 10,100 603 609,892,500 135
06 Oct 2023 0 10,650 10,000 10,400 1,038 1,064,795,000 94
09 Oct 2023 0 10,475 10,175 10,400 926 956,750,000 68
10 Oct 2023 0 10,425 10,225 10,375 300 311,037,500 63
11 Oct 2023 0 10,650 10,350 10,450 387 406,537,500 79
12 Oct 2023 0 11,025 10,400 10,950 829 894,882,500 161
13 Oct 2023 0 11,000 10,750 10,850 990 1,077,402,500 118
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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