Efek Terdaftar

ADIWARNA ANUGERAH ABADI Tbk, PT

Security name
ADIWARNA ANUGERAH ABADI Tbk
Issuer
ADIWARNA ANUGERAH ABADI Tbk, PT
ISIN Code
ID1000207103
Short Code
NAIK
Type
Saham Biasa
Listing Date
13 November 2024
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
750,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
OTHERS - TRADE, SERVICES & INVESTMENT
Number of Securities
3,326,801,062 (Total)
As of 20 Aug 2025
100.00% Scripless = 3,326,801,062.000
Local Percentage
99.63%
Foreign Percentage
0.37%

Graph

Price History

Date Open High Low Close Volume Value Freq
13 Nov 2024 144 144 128 144 1,704,594 23,896,181,000 23,224
14 Nov 2024 170 194 150 194 4,233,091 78,185,235,000 41,714
15 Nov 2024 214 260 200 260 2,176,179 52,076,334,400 22,687
18 Nov 2024 270 322 202 260 3,881,946 104,076,843,400 44,896
19 Nov 2024 264 292 248 264 1,149,367 30,885,579,000 16,887
20 Nov 2024 264 270 220 222 1,470,549 35,314,949,800 17,649
21 Nov 2024 222 244 222 228 667,313 15,613,983,600 8,342
22 Nov 2024 228 284 214 260 3,745,378 97,082,277,800 33,942
25 Nov 2024 256 286 232 254 1,825,506 47,660,411,600 19,380
26 Nov 2024 254 294 238 274 2,559,633 69,599,666,400 25,000
28 Nov 2024 280 286 248 250 811,876 21,390,161,000 9,427
29 Nov 2024 252 256 230 234 416,549 9,890,086,400 5,584
02 Dec 2024 234 252 218 220 427,956 10,141,888,200 6,027
03 Dec 2024 220 270 220 262 1,383,030 34,874,159,200 15,264
04 Dec 2024 264 270 244 244 744,580 18,924,495,000 8,859
05 Dec 2024 244 256 232 250 408,147 10,043,737,800 4,635
06 Dec 2024 252 264 246 246 390,393 9,921,624,800 4,590
09 Dec 2024 248 252 234 238 433,335 10,560,352,200 5,439
10 Dec 2024 238 246 224 240 311,233 7,332,579,200 4,185
11 Dec 2024 244 254 238 244 330,054 8,113,753,800 4,098
12 Dec 2024 246 248 236 238 143,668 3,462,563,000 2,952
13 Dec 2024 238 242 238 240 85,363 2,045,108,400 1,394
16 Dec 2024 240 242 218 222 188,589 4,278,858,800 2,949
17 Dec 2024 222 226 196 204 293,480 6,044,434,200 4,096
18 Dec 2024 204 224 200 212 263,104 5,627,075,000 3,528
19 Dec 2024 212 214 199 204 115,185 2,351,544,500 1,529
20 Dec 2024 208 216 202 204 110,447 2,295,446,800 1,926
23 Dec 2024 202 208 198 198 74,282 1,493,881,800 1,519
24 Dec 2024 199 202 186 186 106,912 2,065,457,900 1,540
27 Dec 2024 185 197 185 192 97,424 1,871,154,500 1,533
30 Dec 2024 192 198 185 198 99,820 1,897,458,400 1,115
02 Jan 2025 198 199 191 192 45,873 892,165,600 842
03 Jan 2025 192 208 192 200 162,440 3,233,143,100 1,943
06 Jan 2025 200 248 200 238 697,484 15,954,116,000 11,318
07 Jan 2025 240 258 232 254 581,215 14,363,506,200 8,192
08 Jan 2025 254 264 236 250 338,249 8,548,454,800 4,891
09 Jan 2025 250 254 238 238 115,270 2,845,157,800 2,121
10 Jan 2025 242 250 238 246 173,243 4,262,403,000 4,766
13 Jan 2025 246 252 240 240 133,385 3,292,935,400 3,458
14 Jan 2025 242 246 240 240 87,826 2,140,627,000 1,708
15 Jan 2025 240 246 234 238 75,156 1,815,778,400 1,845
16 Jan 2025 238 246 232 234 112,001 2,686,998,200 3,139
17 Jan 2025 234 238 216 218 131,548 2,950,228,200 1,970
20 Jan 2025 218 222 212 214 96,969 2,112,710,400 1,780
21 Jan 2025 216 224 216 220 178,091 3,906,681,200 1,578
22 Jan 2025 220 224 212 212 133,938 2,964,277,000 1,634
23 Jan 2025 214 220 212 214 126,618 2,739,043,800 1,370
24 Jan 2025 216 222 214 214 103,867 2,267,670,400 1,220
30 Jan 2025 220 220 204 210 131,603 2,844,990,600 1,029
31 Jan 2025 210 218 210 210 79,744 1,705,950,200 657
03 Feb 2025 210 212 204 208 78,719 1,655,472,800 797
04 Feb 2025 208 248 208 248 378,737 8,581,387,200 6,972
05 Feb 2025 250 304 232 294 1,610,853 44,069,111,400 20,546
06 Feb 2025 294 358 268 308 1,568,599 48,761,580,200 22,389
07 Feb 2025 308 338 280 288 493,938 15,192,991,400 7,285
10 Feb 2025 288 318 286 298 378,809 11,353,281,200 6,919
11 Feb 2025 300 310 286 292 153,753 4,575,527,600 2,399
12 Feb 2025 298 318 288 296 415,559 12,397,461,200 6,878
13 Feb 2025 302 328 296 308 373,991 11,475,219,200 4,430
14 Feb 2025 310 326 302 312 351,096 11,027,885,600 4,357
17 Feb 2025 314 326 308 326 324,172 10,284,619,400 3,828
18 Feb 2025 330 366 322 364 378,036 12,811,302,800 5,501
19 Feb 2025 366 390 352 358 242,395 8,944,283,800 6,711
20 Feb 2025 358 394 358 394 312,736 11,895,706,000 5,806
21 Feb 2025 394 410 388 394 208,560 8,240,194,000 2,487
24 Feb 2025 394 428 368 370 331,748 13,168,217,400 4,144
25 Feb 2025 374 440 358 406 406,324 15,520,421,400 5,708
26 Feb 2025 408 505 408 505 516,054 23,442,956,400 8,946
28 Feb 2025 490 580 472 498 318,939 16,410,129,900 6,712
03 Mar 2025 500 580 500 540 222,857 12,199,331,000 4,120
04 Mar 2025 545 595 505 525 195,715 10,670,209,000 3,664
05 Mar 2025 530 650 530 645 313,926 18,823,028,000 6,047
06 Mar 2025 645 735 645 680 221,240 15,187,003,500 6,454
07 Mar 2025 680 715 660 665 159,611 10,964,227,000 2,824
10 Mar 2025 670 695 500 555 491,802 29,031,023,500 11,121
11 Mar 2025 555 655 550 630 569,103 34,457,497,500 11,816
12 Mar 2025 635 720 585 695 434,148 28,030,004,000 8,092
13 Mar 2025 700 740 590 660 304,011 20,364,682,500 6,788
14 Mar 2025 660 700 605 640 226,284 14,985,644,500 3,496
17 Mar 2025 645 655 530 555 192,578 11,738,814,500 3,967
18 Mar 2025 555 580 428 510 163,139 8,898,940,300 3,351
19 Mar 2025 510 620 510 615 283,747 16,222,323,000 5,296
20 Mar 2025 620 650 580 595 349,559 21,473,427,500 7,391
21 Mar 2025 600 615 550 570 190,796 11,103,145,500 2,694
24 Mar 2025 575 600 510 510 278,164 15,469,389,500 5,607
25 Mar 2025 510 580 456 505 301,021 15,349,367,800 7,591
26 Mar 2025 505 530 498 505 168,014 8,648,549,800 2,041
27 Mar 2025 505 570 500 545 236,325 12,503,499,500 2,864
08 Apr 2025 520 520 464 464 87,758 4,130,472,000 1,759
09 Apr 2025 454 464 396 416 115,717 4,927,676,800 2,046
10 Apr 2025 422 458 418 430 176,791 7,642,673,600 2,843
11 Apr 2025 430 438 416 420 109,936 4,700,696,800 2,284
14 Apr 2025 426 456 424 448 192,820 8,471,651,600 3,739
15 Apr 2025 450 464 422 428 206,482 9,292,164,600 3,969
16 Apr 2025 430 440 416 424 186,220 7,996,598,400 3,081
17 Apr 2025 426 430 400 402 104,332 4,374,570,200 1,816
21 Apr 2025 412 414 400 402 117,686 4,769,185,400 2,904
22 Apr 2025 404 416 382 390 181,874 7,323,292,600 3,623
23 Apr 2025 390 404 390 398 166,533 6,594,712,000 2,984
24 Apr 2025 402 406 384 384 122,138 4,871,064,800 1,496
25 Apr 2025 384 426 384 390 234,799 9,411,458,800 4,539
28 Apr 2025 390 398 384 392 97,739 3,821,037,200 1,157
29 Apr 2025 394 398 384 394 119,643 4,682,729,400 2,291
30 Apr 2025 394 422 390 410 262,752 10,624,522,400 6,949
02 May 2025 410 412 350 350 203,489 7,516,995,800 4,193
05 May 2025 350 380 334 366 229,214 8,174,085,200 3,781
06 May 2025 366 378 366 372 220,908 8,208,794,200 4,376
07 May 2025 372 382 350 354 135,194 4,923,470,600 2,794
08 May 2025 354 362 346 350 119,662 4,217,892,200 1,861
09 May 2025 352 360 342 348 134,615 4,723,211,000 2,788
14 May 2025 348 358 348 358 153,022 5,420,898,000 2,888
15 May 2025 358 368 306 306 286,091 9,513,699,000 5,203
16 May 2025 276 276 262 262 88,469 2,337,063,200 1,420
19 May 2025 224 224 224 224 71,888 1,610,291,200 1,141
20 May 2025 191 260 191 195 1,032,243 22,634,814,800 15,028
21 May 2025 195 210 188 200 366,866 7,377,364,700 4,082
22 May 2025 199 204 195 197 235,642 4,680,705,400 2,600
23 May 2025 197 199 187 193 203,086 3,945,176,900 2,187
26 May 2025 192 192 183 185 213,543 3,987,648,100 2,499
27 May 2025 186 195 182 183 237,539 4,450,089,700 2,917
28 May 2025 183 186 178 179 131,938 2,388,182,000 1,844
02 Jun 2025 182 183 168 169 203,456 3,531,719,800 2,035
03 Jun 2025 170 175 166 174 151,230 2,581,361,300 1,827
04 Jun 2025 174 175 167 175 130,206 2,238,595,200 1,797
05 Jun 2025 175 185 173 177 183,384 3,258,972,700 2,324
10 Jun 2025 178 180 172 178 141,700 2,522,227,200 1,790
11 Jun 2025 178 182 175 177 111,275 1,980,503,300 1,004
12 Jun 2025 177 180 174 177 143,945 2,534,162,000 1,197
13 Jun 2025 177 181 174 179 133,860 2,355,206,000 1,328
16 Jun 2025 179 179 172 176 164,445 2,882,978,100 1,644
17 Jun 2025 175 178 172 172 156,131 2,732,208,300 1,539
18 Jun 2025 172 174 170 172 130,153 2,236,150,900 1,294
19 Jun 2025 171 172 161 165 158,997 2,682,077,800 1,785
20 Jun 2025 165 167 158 161 134,984 2,200,451,100 1,389
23 Jun 2025 158 158 151 155 166,604 2,552,752,200 1,661
24 Jun 2025 152 163 152 156 125,852 1,973,251,400 1,497
25 Jun 2025 157 157 148 149 139,018 2,115,293,900 1,470
26 Jun 2025 149 170 145 152 358,038 5,607,715,300 6,025
30 Jun 2025 152 160 146 151 245,062 3,734,870,500 3,034
01 Jul 2025 155 155 145 148 251,339 3,740,926,100 3,439
02 Jul 2025 150 199 148 191 3,671,602 67,658,627,900 29,137
03 Jul 2025 194 214 171 179 1,739,432 33,233,824,100 18,031
04 Jul 2025 180 197 173 179 1,037,776 19,482,337,800 11,028
07 Jul 2025 180 190 175 179 213,715 3,867,961,200 3,165
08 Jul 2025 182 182 173 176 174,126 3,077,001,500 2,684
09 Jul 2025 177 177 166 174 275,267 4,727,851,000 3,724
10 Jul 2025 175 175 165 168 213,166 3,607,572,000 2,592
11 Jul 2025 168 168 160 162 284,386 4,628,843,900 3,058
15 Jul 2025 161 162 154 161 119,209 1,886,000,700 1,620
16 Jul 2025 162 164 159 160 69,282 1,111,667,100 1,124
17 Jul 2025 160 166 157 165 146,027 2,375,965,800 1,750
18 Jul 2025 166 166 161 162 88,163 1,437,304,800 1,462
21 Jul 2025 162 164 158 160 72,927 1,166,731,800 1,078
22 Jul 2025 160 163 157 158 67,084 1,069,306,600 955
23 Jul 2025 160 162 158 159 86,510 1,382,424,200 798
24 Jul 2025 160 168 159 161 169,084 2,764,047,100 2,139
25 Jul 2025 161 162 159 159 80,627 1,292,147,700 1,107
28 Jul 2025 162 162 158 160 63,321 1,010,620,800 1,066
29 Jul 2025 160 161 158 159 69,606 1,107,097,400 904
30 Jul 2025 160 161 158 160 44,074 700,780,800 626
31 Jul 2025 160 173 156 158 743,065 12,313,317,300 7,408
01 Aug 2025 158 159 153 156 89,000 1,383,688,100 1,442
04 Aug 2025 155 156 152 153 118,956 1,830,976,100 1,497
05 Aug 2025 154 162 150 159 168,368 2,625,430,200 2,103
06 Aug 2025 160 162 154 157 118,251 1,849,440,300 1,327
07 Aug 2025 157 158 155 156 54,879 858,712,000 729
08 Aug 2025 158 159 154 155 103,461 1,612,957,200 736
11 Aug 2025 155 159 155 158 55,966 878,853,400 677
12 Aug 2025 159 159 156 157 64,983 1,023,590,900 679
13 Aug 2025 160 160 156 157 59,238 930,181,300 722
14 Aug 2025 160 191 159 161 2,888,781 50,038,898,900 20,285
15 Aug 2025 161 177 156 161 2,129,753 35,277,240,600 15,896
19 Aug 2025 165 175 162 174 1,537,838 25,867,027,800 13,677
20 Aug 2025 180 193 161 164 8,210,521 142,326,763,800 59,733

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 NAIK : 3 IDR) 24 Apr 2025 28 Apr 2025 16 May 2025 Active
Proxy Voting   - 21 Mar 2025 15 Apr 2025 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online