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 26 Nov 2021
100.00% Scripless = 1,625,000,000.000
Local Percentage
100.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Dec 2020 0 340 314 338 158 5,195,800 13
07 Dec 2020 0 340 340 340 30 1,020,000 2
17 Dec 2020 0 390 318 390 105 3,932,800 22
18 Dec 2020 0 390 364 364 567 21,976,600 19
21 Dec 2020 0 368 342 342 174 5,998,000 13
22 Dec 2020 0 380 342 380 465 16,796,000 14
28 Dec 2020 0 380 368 380 251 9,536,800 17
30 Dec 2020 0 400 350 400 581 23,219,000 13
05 Jan 2021 0 378 372 372 26 972,000 10
06 Jan 2021 0 380 352 380 125 4,688,400 17
11 Jan 2021 0 400 336 400 129 4,753,200 19
19 Jan 2021 0 388 368 386 22 844,000 4
22 Jan 2021 0 430 398 398 36 1,444,200 13
27 Jan 2021 0 398 354 354 121 4,686,400 14
01 Feb 2021 0 398 328 398 375 14,105,200 41
08 Feb 2021 0 398 372 390 22 852,600 9
17 Feb 2021 0 376 376 376 4 150,400 3
18 Feb 2021 0 380 350 380 68 2,519,600 12
23 Feb 2021 0 380 356 380 27 1,023,600 5
02 Mar 2021 0 380 348 362 1,023 38,756,000 20
03 Mar 2021 0 370 362 370 604 22,347,200 3
16 Mar 2021 0 380 362 380 573 21,754,200 19
19 Mar 2021 0 380 356 380 1,212 43,756,400 24
22 Mar 2021 0 474 360 474 456 20,896,200 43
23 Mar 2021 0 590 442 442 12,373 679,944,900 574
25 Mar 2021 0 384 384 384 299 11,481,600 22
29 Mar 2021 0 404 358 380 512 19,340,200 62
30 Mar 2021 0 398 354 380 373 14,073,000 34
31 Mar 2021 0 440 356 396 290 11,310,000 55
01 Apr 2021 0 420 370 386 821 32,891,400 62
05 Apr 2021 0 420 360 380 1,259 47,579,600 68
06 Apr 2021 0 398 358 380 268 10,171,000 27
08 Apr 2021 0 402 346 380 646 24,011,400 49
14 Apr 2021 0 404 378 400 386 15,371,000 51
15 Apr 2021 0 500 400 500 510 25,082,400 38
16 Apr 2021 0 466 466 466 119 5,545,400 31
20 Apr 2021 0 420 406 418 90 3,670,800 21
21 Apr 2021 0 406 404 404 108 4,371,200 12
23 Apr 2021 0 418 384 410 14 563,400 12
26 Apr 2021 0 430 406 408 161 6,580,200 21
28 Apr 2021 0 406 406 406 44 1,786,400 9
29 Apr 2021 0 420 406 410 121 4,999,400 10
03 May 2021 0 444 384 392 868 34,497,200 53
05 May 2021 0 428 382 400 166 6,517,200 20
06 May 2021 0 390 378 378 496 18,821,200 45
07 May 2021 0 468 360 450 2,436 107,450,800 122
10 May 2021 0 454 430 432 923 41,125,800 51
11 May 2021 0 432 402 402 46 1,926,000 11
17 May 2021 0 420 382 386 92 3,642,800 19
18 May 2021 0 398 386 398 680 26,925,200 25
27 May 2021 0 434 404 406 57 2,370,600 11
02 Jun 2021 0 422 410 410 25 1,027,400 9
03 Jun 2021 0 446 402 404 57 2,411,600 16
04 Jun 2021 0 422 398 400 255 10,274,000 23
07 Jun 2021 0 402 400 402 11 441,000 7
08 Jun 2021 0 402 402 402 3 120,600 3
09 Jun 2021 0 428 402 428 58 2,460,600 8
11 Jun 2021 0 444 400 400 407 16,566,000 28
15 Jun 2021 0 418 396 416 60 2,442,200 16
18 Jun 2021 0 400 398 400 14 558,200 7
22 Jun 2021 0 424 402 402 357 14,898,200 26
24 Jun 2021 0 420 400 400 212 8,527,000 14
29 Jun 2021 0 390 386 386 106 4,095,200 16
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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