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 25 Jan 2022
99.83% Scripless = 588,874,372.000
Local Percentage
6.93%
Foreign Percentage
92.90%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 1,600 1,400 1,510 3,934 597,117,000 170
02 Feb 2021 0 1,600 1,510 1,580 416 64,703,000 78
03 Feb 2021 0 1,600 1,570 1,575 524 83,194,000 81
04 Feb 2021 0 1,680 1,560 1,620 2,887 463,262,000 145
05 Feb 2021 0 1,695 1,620 1,680 908 149,670,000 124
08 Feb 2021 0 1,750 1,650 1,690 1,747 294,839,500 174
09 Feb 2021 0 1,730 1,615 1,645 846 142,001,000 127
11 Feb 2021 0 1,720 1,625 1,645 1,281 213,432,000 114
15 Feb 2021 0 1,745 1,645 1,710 1,497 253,925,000 171
16 Feb 2021 0 1,780 1,700 1,700 2,346 406,530,000 208
17 Feb 2021 0 1,760 1,650 1,685 1,480 253,602,000 161
18 Feb 2021 0 1,740 1,645 1,700 1,378 231,313,500 120
19 Feb 2021 0 1,710 1,650 1,700 2,067 344,866,500 149
22 Feb 2021 0 1,705 1,655 1,695 828 139,323,000 115
23 Feb 2021 0 1,700 1,650 1,700 1,314 221,200,000 153
24 Feb 2021 0 1,700 1,660 1,695 525 88,495,500 45
25 Feb 2021 0 1,705 1,665 1,700 790 133,694,000 101
26 Feb 2021 0 1,685 1,660 1,665 586 97,675,000 78
01 Mar 2021 0 1,695 1,665 1,670 820 136,941,500 83
02 Mar 2021 0 1,685 1,670 1,675 440 73,681,000 50
03 Mar 2021 0 1,700 1,675 1,700 1,022 172,158,500 93
04 Mar 2021 0 1,700 1,665 1,665 542 91,043,000 69
05 Mar 2021 0 1,710 1,665 1,680 1,956 331,560,500 219
08 Mar 2021 0 1,710 1,670 1,700 940 158,832,500 117
09 Mar 2021 0 1,705 1,680 1,680 1,631 276,660,000 73
10 Mar 2021 0 1,700 1,670 1,690 684 114,663,500 73
12 Mar 2021 0 1,710 1,690 1,690 2,086 353,977,500 137
15 Mar 2021 0 1,710 1,690 1,710 4,012 683,830,000 188
16 Mar 2021 0 1,795 1,705 1,755 2,329 406,861,500 212
17 Mar 2021 0 1,810 1,755 1,760 2,392 425,881,000 241
18 Mar 2021 0 1,815 1,745 1,790 2,088 373,495,000 178
19 Mar 2021 0 1,800 1,765 1,795 1,368 245,086,000 145
22 Mar 2021 0 1,840 1,785 1,785 1,107 199,484,000 125
23 Mar 2021 0 1,810 1,745 1,750 1,527 268,652,500 183
24 Mar 2021 0 1,750 1,700 1,730 726 125,263,500 110
25 Mar 2021 0 1,765 1,700 1,735 434 74,809,500 75
26 Mar 2021 0 1,785 1,670 1,770 1,578 269,107,500 215
29 Mar 2021 0 1,770 1,700 1,715 1,069 183,937,000 109
30 Mar 2021 0 1,715 1,700 1,715 132 22,564,000 34
31 Mar 2021 0 1,715 1,670 1,670 886 149,235,000 128
01 Apr 2021 0 1,765 1,670 1,720 181 31,132,500 49
05 Apr 2021 0 1,745 1,690 1,720 623 106,480,000 78
06 Apr 2021 0 1,735 1,670 1,725 652 111,123,500 71
07 Apr 2021 0 1,730 1,685 1,700 230 38,929,500 67
09 Apr 2021 0 1,700 1,675 1,695 346 58,430,500 67
13 Apr 2021 0 1,705 1,675 1,675 270 45,412,000 45
14 Apr 2021 0 1,700 1,675 1,675 326 54,873,500 31
16 Apr 2021 0 1,710 1,670 1,675 238 39,931,000 38
19 Apr 2021 0 1,700 1,650 1,650 3,129 518,504,000 134
20 Apr 2021 0 1,670 1,630 1,670 1,514 248,225,000 171
21 Apr 2021 0 1,700 1,650 1,685 1,025 173,049,000 85
22 Apr 2021 0 1,670 1,660 1,670 77 12,817,500 23
26 Apr 2021 0 1,675 1,635 1,670 651 107,601,000 88
27 Apr 2021 0 1,690 1,665 1,690 281 47,293,000 54
28 Apr 2021 0 1,695 1,660 1,665 769 128,213,500 55
29 Apr 2021 0 1,685 1,665 1,675 157 26,411,000 32
30 Apr 2021 0 1,690 1,670 1,685 795 133,573,500 61
03 May 2021 0 1,705 1,680 1,690 326 54,997,000 64
05 May 2021 0 1,845 1,665 1,665 886 153,718,000 115
06 May 2021 0 1,705 1,645 1,675 1,136 189,106,500 131
07 May 2021 0 1,700 1,660 1,665 509 85,591,500 52
10 May 2021 0 1,685 1,665 1,670 304 51,005,000 40
17 May 2021 0 1,675 1,620 1,640 711 117,485,500 106
18 May 2021 0 1,655 1,625 1,645 145 23,807,000 42
19 May 2021 0 1,670 1,620 1,665 3,220 533,902,000 99
20 May 2021 0 1,670 1,645 1,670 283 46,843,500 39
25 May 2021 0 2,030 1,625 1,885 13,317 2,481,495,500 680
27 May 2021 0 2,050 1,875 2,000 8,675 1,706,367,500 443
28 May 2021 0 2,000 1,920 1,945 1,860 366,505,500 130
31 May 2021 0 2,020 1,910 2,000 2,938 582,122,000 173
02 Jun 2021 0 2,020 1,895 1,940 2,959 577,451,500 209
04 Jun 2021 0 1,955 1,880 1,955 3,969 761,439,000 213
09 Jun 2021 0 1,950 1,925 1,950 569 110,234,000 59
10 Jun 2021 0 1,965 1,925 1,925 705 137,728,000 67
11 Jun 2021 0 1,955 1,900 1,915 339 64,764,000 47
14 Jun 2021 0 1,950 1,910 1,935 908 175,483,500 72
15 Jun 2021 0 2,050 1,925 1,970 2,315 457,510,500 171
16 Jun 2021 0 1,975 1,950 1,955 960 188,161,500 65
17 Jun 2021 0 1,955 1,820 1,820 3,598 666,007,000 166
18 Jun 2021 0 1,880 1,770 1,845 2,278 416,981,500 279
21 Jun 2021 0 1,850 1,765 1,765 1,279 228,112,500 155
22 Jun 2021 0 1,835 1,770 1,825 427 77,381,000 54
24 Jun 2021 0 1,860 1,780 1,850 755 138,417,000 95
25 Jun 2021 0 1,865 1,775 1,835 1,257 227,767,500 131
29 Jun 2021 0 2,000 1,835 1,890 2,277 434,249,500 242
30 Jun 2021 0 1,960 1,910 1,950 2,368 459,147,500 161
01 Jul 2021 0 1,980 1,920 1,930 1,184 228,718,000 108
02 Jul 2021 0 2,100 1,930 2,100 8,246 1,690,947,000 374
05 Jul 2021 0 2,480 2,100 2,460 7,070 1,646,648,000 776
06 Jul 2021 0 2,680 2,350 2,440 6,916 1,732,763,000 726
07 Jul 2021 0 2,490 2,350 2,390 1,660 398,303,000 161
08 Jul 2021 0 2,370 2,230 2,270 3,687 833,005,000 269
09 Jul 2021 0 2,270 2,120 2,210 2,345 513,239,000 170
12 Jul 2021 0 2,430 2,180 2,430 2,854 674,863,000 394
13 Jul 2021 0 2,680 2,380 2,380 6,721 1,682,638,000 633
14 Jul 2021 0 2,500 2,280 2,420 1,261 303,231,000 156
15 Jul 2021 0 2,640 2,400 2,600 2,734 697,736,000 283
16 Jul 2021 0 2,680 2,530 2,610 1,977 516,527,000 212
19 Jul 2021 0 2,620 2,500 2,510 1,289 326,454,000 178
21 Jul 2021 0 2,660 2,510 2,610 1,388 362,592,000 167
22 Jul 2021 0 2,650 2,530 2,550 687 178,167,000 100
23 Jul 2021 0 2,590 2,490 2,500 896 226,697,000 154
26 Jul 2021 0 2,590 2,450 2,500 1,352 336,343,000 123
27 Jul 2021 0 2,500 2,340 2,460 1,463 357,075,000 193
29 Jul 2021 0 2,490 2,400 2,470 1,005 244,160,000 76
30 Jul 2021 0 2,520 2,400 2,410 631 156,484,000 114
02 Aug 2021 0 2,460 2,370 2,460 1,457 350,233,000 148
04 Aug 2021 0 2,460 2,280 2,310 5,026 1,163,634,000 429
05 Aug 2021 0 2,320 2,240 2,290 1,634 374,672,000 208
06 Aug 2021 0 2,370 2,290 2,370 998 232,620,000 138
09 Aug 2021 0 2,400 2,360 2,380 801 190,519,000 128
10 Aug 2021 0 2,610 2,400 2,610 4,053 1,020,186,000 433
12 Aug 2021 0 2,990 2,610 2,890 6,330 1,776,853,000 743
13 Aug 2021 0 2,910 2,690 2,770 4,957 1,356,984,000 503
16 Aug 2021 0 2,770 2,620 2,760 1,743 468,576,000 244
18 Aug 2021 0 2,800 2,650 2,700 990 266,345,000 149
19 Aug 2021 0 2,700 2,520 2,600 3,270 848,108,000 299
20 Aug 2021 0 2,820 2,500 2,820 3,531 955,958,000 277
23 Aug 2021 0 2,920 2,810 2,920 2,222 639,614,000 275
24 Aug 2021 0 2,920 2,820 2,920 815 234,166,000 133
25 Aug 2021 0 2,980 2,880 2,910 901 264,564,000 136
26 Aug 2021 0 3,050 2,850 3,050 3,401 1,024,677,000 241
27 Aug 2021 0 3,210 3,000 3,150 4,284 1,355,548,000 414
30 Aug 2021 0 3,220 3,030 3,170 5,179 1,608,281,000 425
31 Aug 2021 0 3,250 3,060 3,180 1,213 383,482,000 192
01 Sep 2021 0 3,180 3,080 3,090 1,214 377,015,000 162
02 Sep 2021 0 3,140 3,040 3,080 2,485 761,854,000 233
03 Sep 2021 0 3,080 3,040 3,050 1,630 497,573,000 159
06 Sep 2021 0 3,050 3,000 3,050 1,738 524,419,000 217
07 Sep 2021 0 3,050 2,950 3,040 2,305 688,748,000 226
08 Sep 2021 0 3,040 2,950 2,950 1,196 355,768,000 185
09 Sep 2021 0 3,000 2,830 2,900 2,411 695,710,000 329
10 Sep 2021 0 3,140 2,870 3,030 2,219 662,303,000 210
13 Sep 2021 0 3,120 3,010 3,080 2,738 840,085,000 219
14 Sep 2021 0 3,090 3,050 3,090 3,230 993,728,000 127
15 Sep 2021 0 3,090 3,050 3,050 306 93,709,000 81
16 Sep 2021 0 3,040 3,000 3,000 686 206,461,000 108
17 Sep 2021 0 2,990 2,940 2,940 886 262,664,000 131
20 Sep 2021 0 2,940 2,810 2,850 1,371 391,356,000 235
21 Sep 2021 0 2,900 2,780 2,820 3,060 867,545,000 199
22 Sep 2021 0 2,950 2,640 2,720 5,509 1,530,422,000 461
23 Sep 2021 0 2,800 2,720 2,760 29,050 7,995,208,000 345
24 Sep 2021 0 2,810 2,750 2,800 3,088 862,448,000 239
27 Sep 2021 0 2,820 2,800 2,800 33,900 9,492,563,000 209
28 Sep 2021 0 2,850 2,720 2,780 3,845 1,074,870,000 170
29 Sep 2021 0 2,780 2,690 2,730 1,779 482,797,000 231
30 Sep 2021 0 2,740 2,650 2,680 3,566 969,775,000 333
01 Oct 2021 0 2,710 2,600 2,600 5,698 1,491,500,000 410
04 Oct 2021 0 2,620 2,500 2,590 2,399 614,973,000 328
05 Oct 2021 0 2,670 2,550 2,590 5,269 1,366,501,000 232
06 Oct 2021 0 2,640 2,560 2,560 2,040 528,149,000 218
07 Oct 2021 0 2,610 2,560 2,570 1,201 310,433,000 141
08 Oct 2021 0 2,650 2,540 2,570 3,346 860,859,000 253
11 Oct 2021 0 2,580 2,550 2,560 2,122 543,320,000 168
12 Oct 2021 0 2,580 2,550 2,550 1,573 403,026,000 128
13 Oct 2021 0 2,580 2,550 2,570 1,440 368,939,000 184
14 Oct 2021 0 2,570 2,510 2,550 4,314 1,096,373,000 231
15 Oct 2021 0 2,570 2,540 2,550 1,512 385,265,000 108
18 Oct 2021 0 2,550 2,530 2,550 4,771 1,213,311,000 253
19 Oct 2021 0 2,560 2,540 2,550 3,061 780,585,000 126
21 Oct 2021 0 2,590 2,550 2,560 5,025 1,287,885,000 186
22 Oct 2021 0 2,580 2,550 2,570 2,031 521,380,000 117
25 Oct 2021 0 2,620 2,540 2,550 16,484 4,251,720,000 626
26 Oct 2021 0 2,580 2,530 2,540 4,530 1,152,943,000 303
27 Oct 2021 0 2,570 2,540 2,550 1,570 400,957,000 144
28 Oct 2021 0 2,570 2,530 2,530 2,817 718,537,000 159
29 Oct 2021 0 2,570 2,530 2,560 1,234 315,895,000 142
01 Nov 2021 0 2,570 2,530 2,570 2,531 645,975,000 271
02 Nov 2021 0 2,570 2,550 2,560 895 229,323,000 93
03 Nov 2021 0 2,580 2,560 2,570 624 160,114,000 78
04 Nov 2021 0 2,620 2,580 2,610 1,441 375,630,000 160
05 Nov 2021 0 2,830 2,620 2,750 3,377 920,184,000 391
08 Nov 2021 0 2,790 2,660 2,670 2,842 770,896,000 266
09 Nov 2021 0 2,700 2,650 2,700 653 174,313,000 122
10 Nov 2021 0 2,720 2,680 2,700 672 181,425,000 104
11 Nov 2021 0 2,760 2,660 2,710 633 171,735,000 101
12 Nov 2021 0 2,710 2,670 2,700 1,518 408,783,000 133
15 Nov 2021 0 2,740 2,690 2,700 641 173,520,000 126
16 Nov 2021 0 2,790 2,650 2,730 1,321 358,390,000 192
17 Nov 2021 0 2,780 2,710 2,780 1,141 314,254,000 150
18 Nov 2021 0 2,880 2,780 2,870 2,807 794,003,000 338
19 Nov 2021 0 2,980 2,850 2,860 4,275 1,241,223,000 460
22 Nov 2021 0 2,880 2,800 2,840 1,151 325,484,000 264
23 Nov 2021 0 2,870 2,780 2,870 1,803 507,513,000 250
24 Nov 2021 0 2,910 2,860 2,860 1,892 548,396,000 124
25 Nov 2021 0 3,060 2,810 3,020 11,843 3,555,838,000 664
26 Nov 2021 0 3,070 2,980 3,000 5,974 1,808,959,000 368
29 Nov 2021 0 3,060 2,900 3,030 2,178 650,343,000 202
30 Nov 2021 0 3,060 2,930 2,950 1,609 481,006,000 172
01 Dec 2021 0 2,990 2,930 2,930 797 235,098,000 100
03 Dec 2021 0 3,000 2,910 3,000 661 196,129,000 88
06 Dec 2021 0 3,020 2,950 2,990 1,149 344,372,000 85
07 Dec 2021 0 3,130 2,990 3,080 3,411 1,048,021,000 287
08 Dec 2021 0 3,100 3,000 3,050 2,356 716,359,000 157
09 Dec 2021 0 3,090 2,990 2,990 3,084 929,719,000 149
10 Dec 2021 0 3,010 2,940 2,970 1,089 324,491,000 124
13 Dec 2021 0 2,970 2,930 2,930 2,620 770,376,000 203
14 Dec 2021 0 2,990 2,900 2,960 906 268,839,000 120
15 Dec 2021 0 3,090 2,970 3,020 1,436 437,457,000 164
16 Dec 2021 0 3,300 3,020 3,210 5,899 1,877,256,000 423
17 Dec 2021 0 3,270 3,000 3,010 3,041 944,493,000 340
20 Dec 2021 0 3,100 3,010 3,060 1,584 485,016,000 124
21 Dec 2021 0 3,160 3,030 3,160 2,055 641,360,000 124
22 Dec 2021 0 3,400 3,170 3,270 3,216 1,053,767,000 269
23 Dec 2021 0 3,350 3,140 3,250 2,771 887,983,000 203
24 Dec 2021 0 3,270 3,200 3,200 1,336 430,605,000 105
27 Dec 2021 0 3,320 3,190 3,300 1,708 561,270,000 110
28 Dec 2021 0 3,340 3,290 3,300 821 271,727,000 99
29 Dec 2021 0 3,310 3,200 3,300 316 102,411,000 44
30 Dec 2021 0 3,340 3,250 3,290 1,047 345,246,000 100
03 Jan 2022 0 3,370 3,270 3,350 2,232 740,929,000 191
04 Jan 2022 0 3,600 3,350 3,600 5,218 1,824,165,000 414
05 Jan 2022 0 3,780 3,570 3,750 1,764 649,513,000 287
06 Jan 2022 0 3,800 3,490 3,700 2,332 837,168,000 250
07 Jan 2022 0 3,790 3,500 3,510 4,311 1,534,517,000 485
10 Jan 2022 0 3,720 3,510 3,620 1,466 526,083,000 255
11 Jan 2022 0 3,660 3,540 3,610 1,067 384,607,000 205
12 Jan 2022 0 3,700 3,520 3,660 1,431 518,636,000 213
13 Jan 2022 0 3,720 3,630 3,690 2,125 780,148,000 169
14 Jan 2022 0 3,710 3,640 3,660 477 174,878,000 116
17 Jan 2022 0 3,710 3,610 3,650 1,202 439,942,000 145
18 Jan 2022 0 3,690 3,400 3,570 2,820 985,080,000 329
19 Jan 2022 0 3,610 3,400 3,400 2,272 788,723,000 303
20 Jan 2022 0 3,510 3,300 3,400 2,974 1,009,651,000 281
21 Jan 2022 0 3,590 3,400 3,400 1,178 405,189,000 139
24 Jan 2022 0 3,450 3,360 3,410 815 277,594,000 119
25 Jan 2022 0 3,430 3,300 3,300 1,641 545,698,000 180

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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