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
100.00
Current Amount
150,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ADVERTISING,PRINTING and MEDIA
Number of Securities
325,000,000 (Total)
As of 18 Oct 2019
94.62% Scripless = 307,500,000.000
Local Percentage
94.60%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
23 Oct 2018 0 1,050 980 990 4,068 407,482,500 168
24 Oct 2018 0 1,180 945 990 13,480 1,375,105,500 453
25 Oct 2018 0 1,135 980 1,055 9,897 1,070,282,000 306
26 Oct 2018 0 1,100 1,055 1,055 4,306 460,926,000 99
29 Oct 2018 0 1,055 980 1,050 3,137 315,136,500 163
30 Oct 2018 0 1,045 965 965 6,555 666,467,000 165
31 Oct 2018 0 965 900 945 1,985 182,417,000 114
01 Nov 2018 0 975 810 940 8,267 734,311,500 272
02 Nov 2018 0 940 855 940 1,525 137,604,500 122
05 Nov 2018 0 940 900 940 814 75,709,500 55
06 Nov 2018 0 1,015 930 940 6,883 651,295,000 156
08 Nov 2018 0 1,360 1,150 1,175 5,264 671,992,500 479
09 Nov 2018 0 1,415 1,100 1,400 18,308 2,449,850,000 367
12 Nov 2018 0 1,750 1,430 1,750 12,550 2,040,235,000 842
14 Nov 2018 0 2,060 1,700 1,910 21,998 4,200,394,500 1,898
15 Nov 2018 0 1,975 1,770 1,820 5,448 1,011,236,500 623
16 Nov 2018 0 1,935 1,650 1,830 7,394 1,323,962,000 530
19 Nov 2018 0 1,890 1,820 1,820 4,424 819,714,500 187
21 Nov 2018 0 2,100 1,790 1,900 5,523 1,056,779,500 482
22 Nov 2018 0 1,950 1,870 1,900 2,944 564,072,000 141
26 Nov 2018 0 1,950 1,825 1,840 1,138 210,409,000 49
27 Nov 2018 0 1,950 1,800 1,800 315 57,716,500 41
28 Nov 2018 0 1,800 1,700 1,705 1,314 231,308,000 54
29 Nov 2018 0 1,785 1,690 1,750 1,253 216,084,000 43
30 Nov 2018 0 1,785 1,700 1,700 323 55,837,000 24
03 Dec 2018 0 1,900 1,655 1,900 918 161,248,500 54
04 Dec 2018 0 1,950 1,750 1,750 392 71,651,000 52
05 Dec 2018 0 1,850 1,700 1,850 1,971 346,548,000 71
06 Dec 2018 0 1,850 1,750 1,750 113 19,883,000 30
10 Dec 2018 0 1,830 1,685 1,800 1,670 286,212,000 65
11 Dec 2018 0 1,850 1,680 1,850 439 78,133,000 50
12 Dec 2018 0 1,850 1,500 1,850 4,512 752,538,000 230
13 Dec 2018 0 1,835 1,700 1,735 281 48,571,500 41
14 Dec 2018 0 1,850 1,650 1,850 5,785 980,923,500 75
17 Dec 2018 0 2,270 1,500 1,770 36,928 6,985,254,500 2,409
18 Dec 2018 0 1,750 1,635 1,750 3,506 595,741,500 317
19 Dec 2018 0 1,750 1,655 1,735 5,016 861,628,500 216
20 Dec 2018 0 2,000 1,700 1,900 11,791 2,208,773,500 419
21 Dec 2018 0 2,000 1,810 1,840 1,041 196,211,500 152
26 Dec 2018 0 1,900 1,800 1,800 4,483 808,823,000 38
27 Dec 2018 0 1,850 1,750 1,800 438 79,028,500 69
28 Dec 2018 0 1,810 1,660 1,800 4,939 850,118,500 126
02 Jan 2019 0 1,795 1,705 1,740 266 46,406,000 41
04 Jan 2019 0 1,770 1,730 1,765 108 19,042,000 19
07 Jan 2019 0 1,880 1,740 1,880 562 103,766,000 38
08 Jan 2019 0 1,880 1,750 1,750 367 64,830,000 53
09 Jan 2019 0 1,800 1,750 1,790 414 74,230,000 37
10 Jan 2019 0 1,780 1,730 1,730 258 45,443,500 10
15 Jan 2019 0 1,850 1,660 1,660 1,880 318,708,000 174
16 Jan 2019 0 1,810 1,660 1,810 555 97,802,000 51
17 Jan 2019 0 1,800 1,700 1,800 265 47,550,000 13
21 Jan 2019 0 1,815 1,750 1,770 737 132,153,000 49
22 Jan 2019 0 1,800 1,750 1,800 256 45,853,000 19
29 Jan 2019 0 1,805 1,780 1,780 132 23,735,500 10
31 Jan 2019 0 1,835 1,785 1,800 228 41,433,500 21
01 Feb 2019 0 1,795 1,745 1,795 46 8,162,000 10
04 Feb 2019 0 1,850 1,770 1,770 123 22,179,500 23
07 Feb 2019 0 1,790 1,740 1,790 205 36,583,000 19
11 Feb 2019 0 1,830 1,710 1,780 415 73,518,000 44
12 Feb 2019 0 1,800 1,705 1,750 208 36,905,000 39
13 Feb 2019 0 1,800 1,750 1,800 218 38,741,000 32
15 Feb 2019 0 1,800 1,750 1,790 335 59,915,000 21
19 Feb 2019 0 1,830 1,760 1,800 320 57,553,000 34
20 Feb 2019 0 1,800 1,690 1,760 1,684 295,175,000 152
21 Feb 2019 0 1,800 1,700 1,720 2,936 502,382,500 105
26 Feb 2019 0 1,780 1,550 1,780 1,794 313,599,500 72
27 Feb 2019 0 1,770 1,700 1,700 260 44,723,500 29
28 Feb 2019 0 1,750 1,695 1,750 5,624 957,165,500 48
04 Mar 2019 0 1,745 1,650 1,730 975 166,450,500 34
05 Mar 2019 0 1,740 1,710 1,730 178 30,684,000 19
06 Mar 2019 0 1,750 1,700 1,710 471 80,623,500 38
08 Mar 2019 0 1,730 1,700 1,715 441 75,352,000 27
11 Mar 2019 0 1,745 1,700 1,710 416 71,084,000 30
13 Mar 2019 0 1,740 1,695 1,740 576 98,911,000 46
14 Mar 2019 0 1,740 1,695 1,695 441 75,173,500 40
18 Mar 2019 0 1,730 1,695 1,720 339 58,109,500 29
19 Mar 2019 0 1,750 1,670 1,670 1,080 182,403,500 55
20 Mar 2019 0 1,720 1,665 1,720 1,089 184,025,000 81
21 Mar 2019 0 1,740 1,675 1,740 1,729 297,343,000 56
25 Mar 2019 0 1,765 1,700 1,750 134 22,986,000 10
26 Mar 2019 0 1,750 1,700 1,720 440 75,390,500 41
27 Mar 2019 0 1,725 1,695 1,715 327 55,886,500 26
28 Mar 2019 0 1,720 1,700 1,715 213 36,330,000 10
29 Mar 2019 0 1,815 1,705 1,810 2,063 353,942,000 16
02 Apr 2019 0 1,795 1,695 1,695 576 99,149,500 49
04 Apr 2019 0 1,720 1,700 1,720 169 29,033,000 18
08 Apr 2019 0 1,720 1,700 1,720 296 50,656,000 15
11 Apr 2019 0 1,900 1,700 1,900 309 53,780,000 29
12 Apr 2019 0 1,850 1,695 1,695 933 159,849,500 77
15 Apr 2019 0 1,715 1,700 1,700 75 12,753,000 7
22 Apr 2019 0 1,705 1,600 1,705 480 80,004,000 39
23 Apr 2019 0 1,705 1,695 1,705 59 10,053,000 6
25 Apr 2019 0 1,715 1,700 1,710 59 10,071,000 9
26 Apr 2019 0 1,715 1,700 1,715 34 5,800,500 6
29 Apr 2019 0 1,715 1,700 1,715 35 5,972,000 6
30 Apr 2019 0 1,720 1,700 1,720 103 17,633,500 13
02 May 2019 0 1,715 1,700 1,710 148 25,214,000 9
03 May 2019 0 1,715 1,700 1,715 60 10,266,000 5
06 May 2019 0 1,715 1,700 1,715 78 13,337,500 9
08 May 2019 0 1,715 1,700 1,715 116 19,797,500 8
09 May 2019 0 1,720 1,700 1,715 102 17,466,500 10
10 May 2019 0 1,720 1,700 1,720 57 9,735,500 7
13 May 2019 0 1,715 1,700 1,700 48 8,194,000 4
16 May 2019 0 1,700 1,675 1,700 317 53,786,500 18
17 May 2019 0 1,700 1,680 1,695 223 37,653,500 14
20 May 2019 0 1,700 1,690 1,700 176 29,910,500 9
23 May 2019 0 1,745 1,695 1,740 118 20,388,000 12
24 May 2019 0 1,745 1,700 1,745 27 4,608,000 7
27 May 2019 0 1,745 1,690 1,700 42 7,129,000 8
29 May 2019 0 1,700 1,675 1,700 268 45,320,500 16
31 May 2019 0 1,700 1,685 1,700 99 16,775,500 12
10 Jun 2019 0 1,700 1,680 1,700 161 27,214,000 12
11 Jun 2019 0 1,700 1,685 1,700 116 19,662,500 12
12 Jun 2019 0 1,700 1,695 1,700 44 7,472,500 7
13 Jun 2019 0 1,700 1,695 1,700 42 7,134,500 7
17 Jun 2019 0 1,700 1,685 1,700 108 18,325,500 12
19 Jun 2019 0 1,700 1,695 1,700 50 8,494,500 8
20 Jun 2019 0 1,710 1,690 1,710 97 16,486,500 10
21 Jun 2019 0 1,700 1,695 1,700 46 7,813,500 5
25 Jun 2019 0 1,700 1,695 1,700 47 7,989,500 5
26 Jun 2019 0 1,710 1,695 1,710 51 8,692,500 6
27 Jun 2019 0 1,710 1,695 1,700 54 9,169,500 8
28 Jun 2019 0 1,700 1,695 1,700 45 7,644,000 7
01 Jul 2019 0 1,700 1,690 1,700 60 10,184,500 7
03 Jul 2019 0 1,700 1,695 1,700 52 8,834,500 6
05 Jul 2019 0 1,700 1,685 1,700 104 17,641,000 13
08 Jul 2019 0 1,700 1,685 1,700 156 26,481,000 12
09 Jul 2019 0 1,700 1,685 1,700 586 99,576,500 11
11 Jul 2019 0 1,700 1,695 1,700 28 4,754,500 3
15 Jul 2019 0 1,700 1,695 1,700 26 4,413,500 8
16 Jul 2019 0 1,750 1,695 1,750 124 21,079,500 5
23 Jul 2019 0 1,745 1,690 1,745 38 6,467,000 4
24 Jul 2019 0 1,700 1,690 1,695 48 8,124,500 7
25 Jul 2019 0 1,715 1,690 1,700 40 6,786,000 5
26 Jul 2019 0 2,050 1,690 1,975 117 20,381,500 20
31 Jul 2019 0 1,905 1,675 1,675 816 138,649,500 47
01 Aug 2019 0 1,735 1,660 1,715 380 64,417,000 40
06 Aug 2019 0 1,700 1,685 1,700 1,482 251,902,000 31
07 Aug 2019 0 1,745 1,695 1,700 218 37,059,000 6
08 Aug 2019 0 1,700 1,695 1,695 23 3,904,500 2
13 Aug 2019 0 1,700 1,690 1,700 83 14,064,000 11
20 Aug 2019 0 2,000 1,685 2,000 131 22,387,000 14
21 Aug 2019 0 1,995 1,995 1,995 10 1,995,000 2
22 Aug 2019 0 1,985 1,950 1,985 5 978,500 3
23 Aug 2019 0 1,950 1,940 1,940 15 2,918,000 3
02 Sep 2019 0 0 0 0 0 0 0
03 Sep 2019 0 0 0 0 0 0 0
06 Sep 2019 0 0 0 0 0 0 0
10 Sep 2019 0 0 0 0 0 0 0
13 Sep 2019 0 1,990 1,990 1,990 10 1,990,000 1
16 Sep 2019 0 1,990 1,990 1,990 1 199,000 1
18 Sep 2019 0 0 0 0 0 0 0
20 Sep 2019 0 1,740 1,680 1,685 80 13,613,000 18
24 Sep 2019 0 1,850 1,655 1,850 594 100,154,500 24
26 Sep 2019 0 1,705 1,650 1,650 230 38,358,500 30
30 Sep 2019 0 1,700 1,675 1,675 48 8,084,000 11
01 Oct 2019 0 1,705 1,685 1,700 64 10,838,000 8
14 Oct 2019 0 1,700 1,700 1,700 51 8,670,000 8
16 Oct 2019 0 1,700 1,700 1,700 7 1,190,000 4

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 May 2019 24 Jun 2019 Active