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 18 May 2021
99.83% Scripless = 588,874,372.000
Local Percentage
5.58%
Foreign Percentage
94.25%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 May 2020 0 920 810 875 2,226 195,482,000 92
28 May 2020 0 980 875 940 2,204 207,056,000 118
29 May 2020 0 985 920 960 1,025 95,764,500 56
02 Jun 2020 0 970 895 895 2,220 200,313,500 69
03 Jun 2020 0 905 880 885 791 70,262,000 56
04 Jun 2020 0 905 865 880 1,094 96,219,000 73
05 Jun 2020 0 880 870 880 1,068 93,219,500 52
08 Jun 2020 0 905 870 900 3,054 273,658,000 91
10 Jun 2020 0 885 835 855 1,134 96,526,000 79
11 Jun 2020 0 860 840 860 655 55,583,500 53
12 Jun 2020 0 860 800 825 3,414 275,427,000 137
15 Jun 2020 0 825 805 810 459 37,262,000 37
16 Jun 2020 0 880 820 855 1,548 130,245,000 70
17 Jun 2020 0 880 835 855 1,257 107,822,500 45
18 Jun 2020 0 900 850 875 1,095 95,988,000 70
19 Jun 2020 0 890 830 860 187 16,075,000 27
23 Jun 2020 0 860 840 845 176 14,935,500 20
24 Jun 2020 0 850 840 840 486 41,012,000 47
25 Jun 2020 0 845 830 840 61 5,105,500 15
26 Jun 2020 0 860 840 840 33 2,789,000 13
29 Jun 2020 0 910 835 845 1,432 125,023,500 124
01 Jul 2020 0 865 855 855 115 9,894,000 32
02 Jul 2020 0 890 845 850 318 27,110,500 44
03 Jul 2020 0 870 840 845 252 21,386,500 32
06 Jul 2020 0 870 845 850 558 47,465,500 42
07 Jul 2020 0 855 840 845 660 56,306,500 33
08 Jul 2020 0 860 840 850 144 12,277,500 29
09 Jul 2020 0 860 850 855 95 8,137,000 18
10 Jul 2020 0 865 850 855 339 29,042,500 28
13 Jul 2020 0 875 855 860 501 43,077,000 55
14 Jul 2020 0 865 850 860 376 32,113,500 34
16 Jul 2020 0 880 860 860 244 21,058,500 27
20 Jul 2020 0 865 850 855 509 43,542,500 44
21 Jul 2020 0 865 860 865 311 26,901,000 23
22 Jul 2020 0 885 855 870 292 25,249,000 31
23 Jul 2020 0 930 875 910 5,713 518,402,000 299
24 Jul 2020 0 920 870 900 1,655 147,837,000 143
27 Jul 2020 0 920 880 900 647 57,919,000 70
28 Jul 2020 0 905 880 880 879 78,252,500 60
29 Jul 2020 0 1,050 890 1,000 8,291 806,223,000 485
30 Jul 2020 0 1,030 970 990 1,972 196,310,000 167
03 Aug 2020 0 1,000 940 940 1,337 127,347,000 117
04 Aug 2020 0 1,020 940 975 2,508 247,758,000 170
05 Aug 2020 0 1,000 970 1,000 1,772 174,037,500 70
06 Aug 2020 0 1,010 990 990 1,785 177,187,000 66
07 Aug 2020 0 1,005 985 995 1,405 139,885,500 74
10 Aug 2020 0 1,040 990 1,040 1,254 127,480,000 99
11 Aug 2020 0 1,105 1,040 1,090 2,202 238,325,500 165
12 Aug 2020 0 1,115 1,080 1,110 884 96,859,500 91
13 Aug 2020 0 1,140 1,100 1,135 1,027 114,772,000 78
14 Aug 2020 0 1,220 1,115 1,170 3,158 374,387,500 289
18 Aug 2020 0 1,210 1,150 1,195 3,301 392,242,500 149
19 Aug 2020 0 1,195 1,170 1,180 1,121 132,512,000 83
24 Aug 2020 0 1,250 1,170 1,245 6,225 756,079,000 283
25 Aug 2020 0 1,310 1,245 1,295 2,002 257,381,000 199
26 Aug 2020 0 1,360 1,265 1,350 5,433 719,959,000 317
27 Aug 2020 0 1,395 1,335 1,335 3,611 490,898,000 330
28 Aug 2020 0 1,360 1,290 1,300 3,729 492,333,000 214
31 Aug 2020 0 1,320 1,225 1,225 2,110 267,911,000 205
01 Sep 2020 0 1,275 1,190 1,230 1,884 231,573,500 148
02 Sep 2020 0 1,290 1,230 1,245 1,738 216,705,500 144
03 Sep 2020 0 1,280 1,225 1,260 2,108 263,564,000 125
04 Sep 2020 0 1,270 1,215 1,250 900 112,156,000 85
07 Sep 2020 0 1,250 1,205 1,235 2,854 352,531,500 60
08 Sep 2020 0 1,240 1,200 1,200 1,530 184,217,000 127
09 Sep 2020 0 1,200 1,135 1,135 1,060 122,703,000 155
10 Sep 2020 0 1,135 1,060 1,060 3,051 325,978,000 176
11 Sep 2020 0 1,150 990 1,115 1,967 213,595,500 188
14 Sep 2020 0 1,205 1,090 1,195 1,691 195,118,500 169
15 Sep 2020 0 1,200 1,165 1,190 752 88,481,500 74
16 Sep 2020 0 1,200 1,175 1,190 1,296 153,991,500 71
17 Sep 2020 0 1,190 1,160 1,185 178 20,976,000 38
18 Sep 2020 0 1,180 1,155 1,155 114 13,268,000 36
21 Sep 2020 0 1,175 1,130 1,145 555 63,538,500 46
24 Sep 2020 0 1,120 1,100 1,115 287 31,755,500 27
25 Sep 2020 0 1,150 1,120 1,140 607 68,996,000 39
28 Sep 2020 0 1,165 1,140 1,140 87 10,088,000 26
30 Sep 2020 0 1,125 1,120 1,125 134 15,059,000 25
01 Oct 2020 0 1,135 1,125 1,130 71 8,017,000 20
02 Oct 2020 0 1,135 1,120 1,125 278 31,287,000 21
05 Oct 2020 0 1,145 1,115 1,145 170 19,340,500 35
06 Oct 2020 0 1,170 1,150 1,170 389 45,263,500 61
07 Oct 2020 0 1,195 1,170 1,190 1,472 175,278,000 93
09 Oct 2020 0 1,200 1,180 1,195 319 37,839,500 57
12 Oct 2020 0 1,225 1,195 1,220 2,323 281,014,500 83
14 Oct 2020 0 1,215 1,190 1,205 729 87,334,000 93
15 Oct 2020 0 1,200 1,170 1,175 1,167 137,567,000 68
19 Oct 2020 0 1,225 1,170 1,185 338 40,481,500 43
22 Oct 2020 0 1,170 1,160 1,170 430 50,250,500 30
23 Oct 2020 0 1,190 1,155 1,165 794 92,592,000 70
26 Oct 2020 0 1,170 1,165 1,165 279 32,527,500 38
27 Oct 2020 0 1,165 1,150 1,165 58 6,718,000 20
02 Nov 2020 0 1,175 1,160 1,175 98 11,442,500 26
03 Nov 2020 0 1,210 1,170 1,175 1,298 153,589,500 77
04 Nov 2020 0 1,200 1,160 1,170 299 35,096,500 61
05 Nov 2020 0 1,180 1,140 1,165 811 93,993,000 65
06 Nov 2020 0 1,185 1,160 1,180 298 35,045,500 35
09 Nov 2020 0 1,210 1,150 1,210 1,146 136,733,000 87
10 Nov 2020 0 1,230 1,205 1,225 2,051 249,265,500 117
11 Nov 2020 0 1,235 1,220 1,225 1,591 195,106,000 80
12 Nov 2020 0 1,225 1,180 1,185 700 84,008,000 43
13 Nov 2020 0 1,210 1,180 1,195 637 75,783,500 60
17 Nov 2020 0 1,220 1,155 1,195 2,099 247,418,500 111
18 Nov 2020 0 1,210 1,180 1,205 1,729 205,547,000 120
19 Nov 2020 0 1,200 1,180 1,195 659 78,385,000 74
20 Nov 2020 0 1,195 1,170 1,185 1,511 178,577,500 93
23 Nov 2020 0 1,190 1,175 1,190 677 80,181,500 60
24 Nov 2020 0 1,195 1,160 1,190 1,295 152,890,500 122
25 Nov 2020 0 1,195 1,165 1,190 1,341 158,192,500 103
26 Nov 2020 0 1,260 1,180 1,185 3,044 369,949,000 191
27 Nov 2020 0 1,420 1,180 1,310 13,090 1,734,001,000 704
30 Nov 2020 0 1,370 1,260 1,265 5,538 724,207,000 328
01 Dec 2020 0 1,330 1,265 1,305 2,170 280,431,000 145
02 Dec 2020 0 1,350 1,310 1,330 1,180 157,042,000 111
03 Dec 2020 0 1,380 1,320 1,325 3,610 481,732,000 220
04 Dec 2020 0 1,335 1,320 1,335 756 100,478,500 69
07 Dec 2020 0 1,465 1,330 1,415 5,092 705,937,500 392
08 Dec 2020 0 1,460 1,410 1,440 3,172 452,507,500 129
10 Dec 2020 0 1,500 1,420 1,440 1,465 213,429,500 166
11 Dec 2020 0 1,455 1,425 1,430 1,378 197,892,500 79
14 Dec 2020 0 1,550 1,430 1,510 3,647 542,096,000 250
15 Dec 2020 0 1,525 1,495 1,495 2,175 327,246,500 106
16 Dec 2020 0 1,535 1,500 1,520 2,174 328,793,000 100
17 Dec 2020 0 1,535 1,500 1,530 1,641 248,096,000 89
18 Dec 2020 0 1,600 1,500 1,560 3,195 492,862,000 136
21 Dec 2020 0 1,680 1,555 1,640 3,919 639,303,000 228
22 Dec 2020 0 1,650 1,540 1,540 4,763 753,399,000 255
23 Dec 2020 0 1,575 1,450 1,570 2,399 360,569,500 167
28 Dec 2020 0 1,575 1,520 1,560 748 115,305,500 107
29 Dec 2020 0 1,560 1,490 1,510 1,520 231,699,000 129
30 Dec 2020 0 1,515 1,460 1,460 2,354 347,572,500 227
04 Jan 2021 0 1,515 1,450 1,500 971 144,326,500 110
05 Jan 2021 0 1,500 1,475 1,485 1,038 154,399,000 80
06 Jan 2021 0 1,485 1,440 1,470 746 108,828,000 79
07 Jan 2021 0 1,475 1,460 1,470 380 55,742,000 62
08 Jan 2021 0 1,500 1,420 1,490 2,994 438,646,000 132
11 Jan 2021 0 1,515 1,485 1,490 4,110 614,923,500 130
12 Jan 2021 0 1,520 1,490 1,500 2,469 371,275,500 108
13 Jan 2021 0 1,550 1,490 1,500 2,611 394,100,000 127
14 Jan 2021 0 1,515 1,490 1,490 2,643 395,690,000 138
15 Jan 2021 0 1,510 1,490 1,495 1,932 289,637,000 94
18 Jan 2021 0 1,510 1,460 1,480 2,082 309,984,000 121
19 Jan 2021 0 1,650 1,490 1,490 4,658 707,409,000 271
20 Jan 2021 0 1,610 1,440 1,590 5,981 933,912,000 347
21 Jan 2021 0 1,960 1,590 1,880 11,482 2,010,712,500 572
22 Jan 2021 0 1,900 1,765 1,775 4,801 863,306,500 468
25 Jan 2021 0 1,900 1,700 1,805 3,320 586,447,000 277
26 Jan 2021 0 1,815 1,680 1,785 7,333 1,283,888,000 314
27 Jan 2021 0 1,805 1,665 1,665 4,072 683,600,000 284
28 Jan 2021 0 1,665 1,550 1,550 5,290 823,004,500 251
29 Jan 2021 0 1,570 1,460 1,470 1,993 298,414,500 158
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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