Efek Terdaftar

ARKADIA DIGITAL MEDIA Tbk, PT

Security name
ARKADIA DIGITAL MEDIA Tbk
Issuer
ARKADIA DIGITAL MEDIA Tbk, PT
ISIN Code
ID1000145402
Short Code
DIGI
Type
Saham Biasa
Listing Date
18 September 2018
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
1,625,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
1,625,000,000 (Total)
As of 28 Jun 2022
100.00% Scripless = 1,625,000,000.000
Local Percentage
99.98%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
12 Jul 2021 0 428 400 402 376 15,449,400 52
13 Jul 2021 0 402 384 402 169 6,732,000 18
15 Jul 2021 0 406 404 406 8 324,600 4
19 Jul 2021 0 390 376 378 25 957,800 6
21 Jul 2021 0 418 364 398 82 3,270,400 35
26 Jul 2021 0 432 382 382 328 13,040,400 31
27 Jul 2021 0 400 382 388 288 11,436,600 18
28 Jul 2021 0 420 390 420 905 36,966,800 52
30 Jul 2021 0 474 404 406 1,410 60,476,200 42
05 Aug 2021 0 398 396 396 14 554,600 4
09 Aug 2021 0 396 374 390 76 2,950,200 12
12 Aug 2021 0 492 394 492 1,877 84,583,000 86
13 Aug 2021 0 615 494 615 2,224 133,103,800 170
16 Aug 2021 0 765 690 765 1,039 79,336,000 81
18 Aug 2021 0 955 810 950 11,900 1,129,718,000 404
19 Aug 2021 0 1,185 885 885 21,257 2,435,537,000 1,875
20 Aug 2021 0 825 825 825 20,098 1,658,085,000 341
23 Aug 2021 0 770 770 770 5,360 412,720,000 154
24 Aug 2021 0 720 720 720 8,269 595,368,000 213
25 Aug 2021 0 685 670 670 47,341 3,180,580,500 1,134
26 Aug 2021 0 725 625 625 115,534 7,664,940,000 3,569
27 Aug 2021 0 625 585 585 145,507 8,527,264,500 1,630
30 Aug 2021 0 660 575 635 88,751 5,588,926,500 2,716
31 Aug 2021 0 680 595 640 220,285 14,359,328,500 3,438
01 Sep 2021 0 640 600 620 20,093 1,213,490,000 685
02 Sep 2021 0 640 580 580 168,774 10,147,236,500 1,481
03 Sep 2021 0 580 540 565 30,128 1,650,601,000 510
06 Sep 2021 0 585 530 535 165,236 9,278,577,500 706
07 Sep 2021 0 570 505 540 31,413 1,710,157,500 688
08 Sep 2021 0 550 515 520 145,454 7,904,758,000 363
09 Sep 2021 0 530 490 530 18,792 956,406,000 413
10 Sep 2021 0 550 515 525 164,574 8,731,190,500 475
13 Sep 2021 0 530 505 525 20,546 1,064,404,000 312
14 Sep 2021 0 540 525 530 163,411 8,663,519,000 454
15 Sep 2021 0 540 525 535 37,431 1,991,436,500 611
16 Sep 2021 0 545 530 530 158,639 8,561,380,000 546
17 Sep 2021 0 535 520 530 31,919 1,692,652,000 413
20 Sep 2021 0 540 520 520 155,561 8,245,657,000 391
21 Sep 2021 0 525 490 525 16,132 821,175,300 419
22 Sep 2021 0 535 515 525 22,614 1,188,407,500 342
23 Sep 2021 0 535 525 530 88,562 4,694,176,500 416
24 Sep 2021 0 540 515 515 27,746 1,460,278,000 453
28 Sep 2021 0 525 498 498 24,212 1,231,933,700 330
29 Sep 2021 0 560 498 515 175,303 8,894,265,500 1,204
01 Oct 2021 0 535 515 535 146,753 7,652,795,500 577
04 Oct 2021 0 540 525 525 30,570 1,629,229,500 561
05 Oct 2021 0 540 515 535 155,554 8,215,568,000 725
06 Oct 2021 0 595 535 550 100,989 5,723,733,500 1,962
07 Oct 2021 0 600 550 585 201,141 11,591,116,500 1,670
08 Oct 2021 0 590 565 570 26,756 1,547,805,500 558
11 Oct 2021 0 645 570 630 253,821 15,427,035,500 3,189
12 Oct 2021 0 640 590 590 58,092 3,578,386,000 1,106
13 Oct 2021 0 590 550 550 113,704 6,456,927,500 506
14 Oct 2021 0 540 515 515 48,469 2,498,534,000 849
15 Oct 2021 0 515 480 500 369,099 18,108,723,400 3,777
18 Oct 2021 0 500 466 466 160,420 7,522,293,000 2,516
19 Oct 2021 0 468 434 434 341,005 15,042,192,000 1,940
21 Oct 2021 0 432 404 404 121,010 4,912,371,600 1,365
22 Oct 2021 0 420 390 410 217,585 8,798,145,200 1,601
25 Oct 2021 0 414 382 382 360,367 13,802,537,400 1,750
26 Oct 2021 0 382 356 356 326,066 11,957,133,400 1,302
27 Oct 2021 0 370 332 366 304,626 10,260,356,600 3,054
28 Oct 2021 0 368 342 342 300,976 10,323,082,000 2,540
29 Oct 2021 0 320 320 320 236,223 7,559,136,000 2,501
01 Nov 2021 0 320 298 298 260,566 7,810,897,200 1,919
02 Nov 2021 0 298 278 288 122,597 3,443,642,800 1,585
03 Nov 2021 0 300 268 278 685,081 19,069,638,800 5,298
04 Nov 2021 0 284 260 270 395,703 10,444,855,000 3,024
05 Nov 2021 0 328 256 302 1,345,981 40,710,874,200 17,396
08 Nov 2021 0 314 282 302 654,954 18,944,024,600 7,178
09 Nov 2021 0 308 282 282 1,175,228 33,733,014,400 8,429
10 Nov 2021 0 284 264 264 418,758 11,117,074,600 3,290
11 Nov 2021 0 250 246 246 529,474 13,029,182,000 3,591
12 Nov 2021 0 244 230 230 140,944 3,246,493,000 1,894
15 Nov 2021 0 214 214 214 57,612 1,232,896,800 880
16 Nov 2021 0 206 200 200 227,140 4,554,276,800 2,067
17 Nov 2021 0 204 186 198 733,839 14,266,131,300 7,972
18 Nov 2021 0 216 192 199 337,172 6,846,833,100 4,139
19 Nov 2021 0 214 196 210 427,422 8,768,317,000 3,877
22 Nov 2021 0 222 200 200 594,619 12,603,463,600 7,047
23 Nov 2021 0 202 191 197 180,846 3,544,869,800 2,444
24 Nov 2021 0 202 191 191 165,918 3,249,918,700 2,149
25 Nov 2021 0 194 178 179 215,769 3,994,342,300 2,717
26 Nov 2021 0 179 167 167 208,989 3,507,822,600 2,138
29 Nov 2021 0 158 156 156 140,633 2,193,875,200 1,238
30 Nov 2021 0 150 146 146 79,467 1,160,238,200 871
01 Dec 2021 0 136 136 136 13,640 185,504,000 301
02 Dec 2021 0 127 127 127 36,524 463,854,800 438
03 Dec 2021 0 140 119 120 576,055 7,258,210,200 5,269
06 Dec 2021 0 125 114 114 179,522 2,111,930,000 1,877
07 Dec 2021 0 138 114 120 634,339 7,906,379,800 6,884
09 Dec 2021 0 128 115 124 277,371 3,404,616,100 2,850
10 Dec 2021 0 138 121 122 640,475 8,277,843,800 6,460
13 Dec 2021 0 125 121 122 64,771 797,551,300 886
14 Dec 2021 0 124 118 119 41,520 497,544,500 792
15 Dec 2021 0 128 118 119 227,738 2,798,209,600 2,054
16 Dec 2021 0 123 116 117 118,483 1,413,874,800 1,278
17 Dec 2021 0 121 115 118 98,158 1,163,291,800 1,211
20 Dec 2021 0 128 117 120 484,551 5,939,520,200 4,295
21 Dec 2021 0 124 118 119 99,927 1,205,800,800 1,099
22 Dec 2021 0 121 116 116 84,640 999,486,800 979
23 Dec 2021 0 119 115 117 51,273 598,839,600 754
24 Dec 2021 0 115 109 109 196,241 2,161,612,100 1,852
27 Dec 2021 0 110 102 102 137,700 1,419,636,500 1,800
28 Dec 2021 0 123 101 108 875,867 10,075,849,200 8,564
29 Dec 2021 0 110 102 103 123,470 1,292,639,200 1,997
30 Dec 2021 0 108 101 103 98,111 1,019,315,000 1,265
03 Jan 2022 0 110 103 109 133,233 1,435,281,700 1,415
04 Jan 2022 0 113 108 109 86,170 947,655,100 958
05 Jan 2022 0 128 110 119 1,572,010 18,622,396,400 13,908
07 Jan 2022 0 110 104 104 206,301 2,176,653,600 2,188
10 Jan 2022 0 109 102 105 152,965 1,616,898,800 1,722
11 Jan 2022 0 107 102 102 92,934 963,249,600 1,032
12 Jan 2022 0 117 102 109 1,184,767 13,163,652,700 27,651
13 Jan 2022 0 119 105 106 108,640 1,160,840,500 1,428
14 Jan 2022 0 112 103 107 116,797 1,263,804,300 1,793
17 Jan 2022 0 109 104 104 56,231 597,528,400 604
18 Jan 2022 0 108 103 106 130,273 1,369,255,600 1,257
19 Jan 2022 0 107 103 105 54,149 566,154,300 565
20 Jan 2022 0 106 103 104 51,685 538,985,800 459
21 Jan 2022 0 105 103 103 49,547 514,302,000 383
24 Jan 2022 0 111 102 105 127,853 1,360,597,300 1,246
25 Jan 2022 0 105 103 103 36,772 380,640,700 479
26 Jan 2022 0 105 96 96 176,573 1,730,671,900 1,796
27 Jan 2022 0 96 90 90 105,804 962,423,300 1,196
28 Jan 2022 0 90 84 86 78,164 669,352,500 937
31 Jan 2022 0 95 86 89 472,817 4,221,747,800 2,068
02 Feb 2022 0 95 86 89 66,997 591,186,300 881
03 Feb 2022 0 101 89 94 769,828 7,135,281,600 4,281
04 Feb 2022 0 95 88 90 129,799 1,177,312,700 1,560
07 Feb 2022 0 95 90 92 614,329 5,635,274,500 3,074
08 Feb 2022 0 93 88 89 113,481 1,020,116,500 1,296
09 Feb 2022 0 93 86 90 375,446 3,350,639,000 1,556
10 Feb 2022 0 92 87 89 80,204 714,976,400 1,209
11 Feb 2022 0 90 88 88 257,366 2,266,144,900 677
14 Feb 2022 0 89 86 87 52,660 457,476,300 556
15 Feb 2022 0 89 86 87 218,184 1,901,512,400 1,560
16 Feb 2022 0 88 86 88 26,249 229,088,500 435
17 Feb 2022 0 90 87 87 233,704 2,038,986,400 776
18 Feb 2022 0 88 86 87 17,004 148,435,500 286
21 Feb 2022 0 88 87 87 198,215 1,724,699,200 512
22 Feb 2022 0 87 85 86 34,669 297,933,100 421
23 Feb 2022 0 87 83 84 235,165 1,996,365,600 808
24 Feb 2022 0 88 79 80 103,618 860,456,300 1,414
25 Feb 2022 0 81 75 76 388,823 2,958,512,600 804
01 Mar 2022 0 80 73 77 58,622 449,476,800 928
02 Mar 2022 0 84 77 80 423,311 3,292,879,300 1,423
04 Mar 2022 0 81 75 75 93,019 705,120,400 963
07 Mar 2022 0 76 70 70 462,861 3,250,211,800 1,068
08 Mar 2022 0 71 68 69 33,870 233,780,600 400
15 Mar 2022 0 72 69 71 329,536 2,337,562,400 720
16 Mar 2022 0 72 68 68 64,641 448,071,700 739
17 Mar 2022 0 70 68 69 241,401 1,646,274,200 489
18 Mar 2022 0 70 66 67 32,130 218,595,500 426
21 Mar 2022 0 71 68 68 263,908 1,821,022,300 675
22 Mar 2022 0 78 68 71 512,604 3,769,672,700 4,474
23 Mar 2022 0 72 69 70 278,322 1,972,289,400 695
24 Mar 2022 0 71 69 69 25,051 174,488,600 360
25 Mar 2022 0 72 65 67 339,889 2,320,221,000 1,221
28 Mar 2022 0 70 67 67 70,589 479,384,200 725
29 Mar 2022 0 68 65 66 189,936 1,270,245,300 440
30 Mar 2022 0 67 62 62 143,527 905,090,100 942
31 Mar 2022 0 68 62 63 324,829 2,071,018,000 1,364
01 Apr 2022 0 66 63 64 29,688 191,295,700 372
04 Apr 2022 0 65 63 64 195,277 1,249,095,100 423
05 Apr 2022 0 67 64 66 62,473 410,254,900 669
06 Apr 2022 0 80 67 75 1,380,998 10,358,389,200 9,670
07 Apr 2022 0 76 70 71 214,562 1,533,011,800 2,417
08 Apr 2022 0 73 68 69 226,368 1,578,959,600 969
11 Apr 2022 0 70 66 68 73,139 494,665,400 932
12 Apr 2022 0 68 64 65 64,534 421,923,900 589
13 Apr 2022 0 68 63 66 50,319 331,741,800 572
14 Apr 2022 0 80 66 70 582,333 4,299,234,700 4,524
18 Apr 2022 0 71 66 66 167,855 1,121,982,600 1,130
19 Apr 2022 0 68 66 67 48,877 327,540,400 579
20 Apr 2022 0 69 63 65 92,485 594,621,300 872
21 Apr 2022 0 67 64 65 351,269 2,255,110,200 664
22 Apr 2022 0 67 63 65 44,143 285,274,200 707
25 Apr 2022 0 66 62 64 339,721 2,192,412,100 531
26 Apr 2022 0 67 62 64 62,887 404,501,500 578
27 Apr 2022 0 64 62 64 345,588 2,177,925,700 352
28 Apr 2022 0 67 63 65 362,395 2,337,967,800 645
09 May 2022 0 66 64 65 335,409 2,179,221,900 366
10 May 2022 0 66 64 65 344,110 2,235,995,700 320
11 May 2022 0 65 63 64 335,608 2,147,978,900 348
12 May 2022 0 65 60 61 406,437 2,575,557,800 651
13 May 2022 0 61 57 58 363,333 2,200,931,000 506
18 May 2022 0 62 56 59 408,605 2,344,610,900 760
19 May 2022 0 60 57 58 282,708 1,664,722,800 272
20 May 2022 0 64 56 60 518,142 3,045,530,500 1,217
23 May 2022 0 62 59 60 290,563 1,744,034,000 459
24 May 2022 0 61 58 59 364,789 2,151,580,300 364
25 May 2022 0 59 58 59 11,159 64,772,800 152
27 May 2022 0 59 56 58 365,340 2,117,475,500 291
30 May 2022 0 62 57 59 234,819 1,369,793,400 694
31 May 2022 0 62 59 61 383,411 2,303,905,600 691
02 Jun 2022 0 63 60 60 188,489 1,166,004,600 441
03 Jun 2022 0 81 60 81 1,186,550 8,440,971,600 6,449
06 Jun 2022 0 109 83 109 2,599,161 26,620,033,000 16,864
07 Jun 2022 0 129 102 102 1,231,433 13,622,807,800 5,457
08 Jun 2022 0 95 95 95 12,715 120,792,500 290
13 Jun 2022 0 85 78 78 1,047,680 8,295,657,300 2,665
14 Jun 2022 0 77 73 73 447,757 3,283,745,700 1,671
15 Jun 2022 0 74 68 68 564,688 3,930,882,900 2,686
16 Jun 2022 0 75 64 64 1,937,478 13,222,926,500 8,835
17 Jun 2022 0 74 61 68 2,047,041 14,176,286,800 11,183
20 Jun 2022 0 69 64 64 330,555 2,148,170,000 2,310
21 Jun 2022 0 64 61 61 220,939 1,367,430,400 1,430
22 Jun 2022 0 67 61 61 459,162 2,910,543,600 2,866
23 Jun 2022 0 63 59 59 174,941 1,062,521,400 1,260
24 Jun 2022 0 62 58 60 118,207 707,350,300 1,511
27 Jun 2022 0 62 58 59 96,970 573,210,800 1,063
28 Jun 2022 0 60 57 57 94,641 546,621,200 1,028

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 13 May 2022 08 Jun 2022 Active
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Mandatory Conversion (1 DIGI : 5 DIGI ) - 18 Nov 2020 19 Nov 2020 Active
Proxy Voting   - 30 Sep 2020 23 Oct 2020 Active
Proxy Voting   - 19 May 2020 12 Jun 2020 Active
Proxy Voting   - 15 Apr 2020 08 May 2020 Active
Proxy Voting   - 29 May 2019 24 Jun 2019 Active