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 28 Apr 2025
99.87% Scripless = 589,157,372.000
Local Percentage
7.63%
Foreign Percentage
92.25%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 10,000 9,925 9,925 508 506,795,000 45
06 May 2024 0 10,300 9,925 10,300 658 675,940,000 65
07 May 2024 0 10,325 10,300 10,300 654 674,692,500 49
08 May 2024 0 10,275 10,200 10,200 199 203,377,500 21
13 May 2024 0 10,225 10,175 10,225 282 287,540,000 31
22 May 2024 0 10,100 10,050 10,050 48 48,460,000 11
27 May 2024 0 10,000 10,000 10,000 430 430,000,000 36
31 May 2024 0 9,900 9,850 9,850 689 680,075,000 36
12 Jun 2024 0 9,975 9,900 9,900 344 341,947,500 40
14 Jun 2024 0 9,875 9,850 9,850 80 78,960,000 24
19 Jun 2024 0 9,825 9,750 9,750 974 954,072,500 57
21 Jun 2024 0 9,900 9,900 9,900 905 895,950,000 58
25 Jun 2024 0 10,325 10,150 10,325 346 354,145,000 49
26 Jun 2024 0 10,600 10,375 10,600 528 558,672,500 51
03 Jul 2024 0 10,350 10,350 10,350 516 534,060,000 43
04 Jul 2024 0 10,350 10,350 10,350 464 480,240,000 28
05 Jul 2024 0 10,200 10,075 10,075 327 331,597,500 72
08 Jul 2024 0 10,075 10,000 10,000 813 816,682,500 62
09 Jul 2024 0 10,000 10,000 10,000 1,047 1,047,000,000 72
10 Jul 2024 0 10,025 10,000 10,025 892 892,447,500 47
11 Jul 2024 0 10,025 10,000 10,025 187 187,060,000 27
15 Jul 2024 0 10,025 10,000 10,000 722 722,900,000 54
16 Jul 2024 0 10,100 10,000 10,000 872 872,050,000 38
18 Jul 2024 0 10,000 10,000 10,000 105 105,000,000 20
22 Jul 2024 0 10,025 10,000 10,025 869 869,985,000 41
23 Jul 2024 0 10,025 10,000 10,025 608 609,065,000 54
25 Jul 2024 0 10,250 10,075 10,250 169 172,530,000 33
26 Jul 2024 0 10,350 10,300 10,350 284 293,900,000 30
29 Jul 2024 0 10,300 10,100 10,100 155 158,350,000 36
30 Jul 2024 0 10,200 10,000 10,200 558 562,880,000 61
01 Aug 2024 0 10,150 10,100 10,100 356 359,945,000 26
02 Aug 2024 0 10,050 9,975 9,975 227 226,987,500 43
05 Aug 2024 0 9,900 9,600 9,600 410 396,500,000 88
06 Aug 2024 0 9,500 9,450 9,500 471 446,595,000 87
07 Aug 2024 0 9,800 9,650 9,800 334 324,647,500 38
09 Aug 2024 0 9,825 9,800 9,825 43 42,240,000 19
12 Aug 2024 9,850 10,025 9,850 10,025 95 94,687,500 16
13 Aug 2024 10,000 10,000 10,000 10,000 69 69,000,000 26
14 Aug 2024 10,000 10,000 9,950 9,950 250 249,805,000 30
15 Aug 2024 9,925 9,925 9,900 9,900 137 135,775,000 28
16 Aug 2024 9,900 9,900 9,900 9,900 49 48,510,000 18
19 Aug 2024 9,900 9,900 9,850 9,850 79 77,995,000 27
20 Aug 2024 9,850 9,850 9,800 9,800 132 129,570,000 53
21 Aug 2024 9,800 9,800 9,775 9,800 112 109,632,500 27
22 Aug 2024 9,800 9,800 9,800 9,800 87 85,260,000 21
26 Aug 2024 9,825 9,850 9,825 9,850 220 216,200,000 31
27 Aug 2024 9,850 9,900 9,850 9,900 109 107,565,000 23
28 Aug 2024 9,925 9,950 9,925 9,925 104 103,452,500 31
29 Aug 2024 9,925 9,925 9,900 9,900 146 144,862,500 39
26 Sep 2024 10,425 10,425 10,375 10,375 231 239,972,500 20
27 Sep 2024 10,350 10,350 10,300 10,300 163 168,605,000 23
30 Sep 2024 10,300 10,300 10,075 10,075 111 112,835,000 27
01 Oct 2024 9,950 10,000 9,950 10,000 1,095 1,094,510,000 37
02 Oct 2024 9,900 9,925 9,900 9,925 207 205,017,500 27
03 Oct 2024 9,900 9,900 9,900 9,900 2,460 2,435,400,000 63
04 Oct 2024 9,925 10,450 9,925 10,450 811 839,852,500 77
07 Oct 2024 10,800 12,000 10,800 11,025 3,046 3,406,252,500 319
08 Oct 2024 11,025 11,100 10,600 10,750 441 475,682,500 77
09 Oct 2024 11,000 11,100 10,750 10,900 755 825,062,500 82
10 Oct 2024 10,900 11,175 10,750 11,025 557 614,802,500 59
11 Oct 2024 11,025 11,200 10,700 10,975 921 1,012,680,000 78
14 Oct 2024 10,975 11,000 10,750 10,800 623 678,377,500 65
15 Oct 2024 10,775 10,950 10,500 10,800 695 748,222,500 96
16 Oct 2024 10,800 10,800 10,525 10,775 787 840,347,500 145
17 Oct 2024 10,750 10,775 10,550 10,775 392 419,990,000 36
18 Oct 2024 10,775 10,900 10,575 10,650 494 529,407,500 53
21 Oct 2024 10,750 12,500 10,750 11,225 2,551 2,878,245,000 354
22 Oct 2024 11,300 11,775 11,300 11,575 1,216 1,401,377,500 237
23 Oct 2024 11,575 11,650 11,275 11,300 838 958,557,500 122
24 Oct 2024 11,325 11,350 11,175 11,175 327 367,417,500 74
25 Oct 2024 11,175 11,400 11,175 11,275 322 362,867,500 62
28 Oct 2024 11,275 11,275 11,050 11,225 686 765,587,500 101
29 Oct 2024 11,125 11,250 11,125 11,250 97 108,585,000 32
30 Oct 2024 11,250 11,900 11,125 11,225 1,337 1,537,690,000 229
31 Oct 2024 11,225 11,750 11,225 11,500 1,076 1,236,297,500 130
01 Nov 2024 11,500 11,750 11,250 11,500 1,754 2,010,977,500 148
04 Nov 2024 11,450 11,475 10,950 10,950 830 932,357,500 147
05 Nov 2024 10,975 11,025 10,600 10,600 452 490,627,500 126
06 Nov 2024 10,650 10,875 10,600 10,625 316 338,332,500 75
07 Nov 2024 10,625 10,650 10,300 10,500 416 435,587,500 96
08 Nov 2024 10,500 10,500 10,200 10,425 958 985,607,500 104
11 Nov 2024 10,225 10,300 10,025 10,100 839 850,805,000 158
12 Nov 2024 10,100 10,200 9,925 10,075 1,358 1,363,287,500 178
13 Nov 2024 10,075 10,350 10,025 10,200 166 167,870,000 48
14 Nov 2024 10,000 10,225 9,900 10,000 829 826,632,500 132
15 Nov 2024 10,000 10,000 9,850 9,975 446 442,512,500 99
18 Nov 2024 10,000 10,000 9,800 9,825 347 342,047,500 90
19 Nov 2024 9,850 9,975 9,700 9,950 741 727,237,500 97
20 Nov 2024 9,950 9,950 9,700 9,700 1,288 1,265,490,000 105
21 Nov 2024 9,725 9,900 9,700 9,775 163 159,417,500 52
22 Nov 2024 9,775 9,825 9,600 9,825 444 431,435,000 79
25 Nov 2024 9,825 9,975 9,600 9,650 1,582 1,546,622,500 192
26 Nov 2024 9,700 9,875 9,700 9,750 186 182,147,500 40
28 Nov 2024 9,700 9,750 9,600 9,650 136 131,495,000 43
29 Nov 2024 9,675 9,750 9,625 9,750 476 461,045,000 43
02 Dec 2024 9,750 9,800 9,100 9,325 844 802,290,000 170
03 Dec 2024 9,550 9,750 9,200 9,350 517 484,970,000 129
04 Dec 2024 9,350 9,725 9,350 9,425 206 196,177,500 71
05 Dec 2024 9,450 9,700 9,450 9,550 564 541,422,500 57
06 Dec 2024 9,550 9,700 9,475 9,475 413 395,275,000 78
09 Dec 2024 9,475 9,775 9,450 9,500 515 493,970,000 73
10 Dec 2024 9,500 9,525 9,375 9,425 667 629,985,000 102
11 Dec 2024 9,425 9,525 9,400 9,450 356 336,467,500 64
12 Dec 2024 9,450 9,500 9,400 9,450 1,303 1,231,650,000 48
13 Dec 2024 9,600 9,600 9,300 9,350 686 643,237,500 84
16 Dec 2024 9,375 9,400 9,200 9,325 853 793,100,000 82
17 Dec 2024 9,325 9,325 9,050 9,100 1,490 1,366,192,500 161
18 Dec 2024 9,100 9,300 9,000 9,050 869 789,060,000 117
19 Dec 2024 9,050 9,325 9,000 9,000 680 614,047,500 124
20 Dec 2024 9,000 9,150 9,000 9,100 822 743,502,500 64
23 Dec 2024 9,100 9,125 9,000 9,025 891 803,972,500 86
24 Dec 2024 9,025 9,100 9,025 9,075 203 183,517,500 43
27 Dec 2024 9,100 9,100 9,075 9,100 30 27,297,500 14
30 Dec 2024 9,100 9,500 9,100 9,100 575 529,557,500 108
02 Jan 2025 9,125 9,600 9,100 9,100 945 874,177,500 151
03 Jan 2025 9,100 9,200 9,100 9,125 297 271,707,500 44
06 Jan 2025 9,125 9,150 9,050 9,075 361 328,605,000 55
07 Jan 2025 9,075 9,150 9,050 9,100 376 341,185,000 48
08 Jan 2025 9,125 9,125 9,075 9,075 483 438,780,000 46
09 Jan 2025 9,125 9,125 9,075 9,075 396 360,092,500 26
10 Jan 2025 9,125 9,125 9,075 9,100 415 377,487,500 36
13 Jan 2025 9,125 9,125 9,075 9,075 347 315,895,000 33
14 Jan 2025 9,100 9,100 9,075 9,100 905 822,757,500 47
15 Jan 2025 9,100 9,125 9,100 9,100 365 332,707,500 32
16 Jan 2025 9,100 9,125 9,100 9,100 679 619,120,000 50
17 Jan 2025 9,125 9,225 9,100 9,100 799 731,162,500 50
20 Jan 2025 9,100 9,175 9,100 9,100 609 555,342,500 52
21 Jan 2025 9,100 9,150 9,075 9,075 964 876,952,500 75
22 Jan 2025 9,100 9,150 9,075 9,100 867 788,537,500 46
23 Jan 2025 9,100 9,125 9,100 9,100 786 716,085,000 45
24 Jan 2025 9,100 9,125 9,100 9,125 147 133,955,000 15
30 Jan 2025 9,125 9,150 9,100 9,100 524 476,917,500 48
31 Jan 2025 9,100 9,275 9,100 9,225 637 584,200,000 31
03 Feb 2025 9,225 9,225 9,125 9,200 133 121,680,000 36
04 Feb 2025 9,200 10,400 9,125 9,575 1,276 1,203,727,500 133
05 Feb 2025 9,700 9,700 9,150 9,500 333 311,117,500 58
06 Feb 2025 9,525 9,525 9,200 9,200 241 222,210,000 54
07 Feb 2025 9,150 9,275 9,100 9,150 659 603,715,000 37
10 Feb 2025 9,150 9,275 9,075 9,200 694 635,972,500 45
11 Feb 2025 9,200 9,250 9,125 9,125 426 391,747,500 44
12 Feb 2025 9,200 9,600 9,175 9,500 148 137,055,000 30
13 Feb 2025 9,300 9,300 9,250 9,250 50 46,380,000 18
14 Feb 2025 9,275 9,300 9,175 9,175 59 54,430,000 22
17 Feb 2025 9,175 9,450 9,150 9,400 183 169,327,500 36
18 Feb 2025 9,400 9,400 9,275 9,275 265 246,982,500 42
19 Feb 2025 9,275 9,475 9,250 9,400 519 485,062,500 41
20 Feb 2025 9,450 10,000 9,350 9,575 893 855,875,000 93
21 Feb 2025 9,550 10,000 9,475 9,575 312 304,915,000 67
24 Feb 2025 9,625 10,000 9,525 9,525 658 641,655,000 90
25 Feb 2025 9,525 9,525 9,200 9,375 1,108 1,025,820,000 55
26 Feb 2025 9,400 9,400 9,225 9,250 929 860,397,500 40
27 Feb 2025 9,250 9,275 9,150 9,150 1,985 1,830,175,000 72
28 Feb 2025 9,150 9,250 9,050 9,050 1,202 1,095,472,500 105
03 Mar 2025 9,075 9,275 9,075 9,250 1,774 1,624,002,500 91
04 Mar 2025 9,250 9,300 9,200 9,200 287 265,237,500 45
05 Mar 2025 9,225 9,525 9,125 9,125 1,544 1,422,832,500 83
06 Mar 2025 9,200 9,350 9,175 9,175 717 661,627,500 33
07 Mar 2025 9,200 9,450 9,200 9,200 709 658,480,000 74
10 Mar 2025 9,300 9,300 9,225 9,250 119 110,155,000 22
11 Mar 2025 9,250 9,275 9,200 9,225 421 388,572,500 32
12 Mar 2025 9,225 9,325 9,225 9,325 120 111,252,500 25
13 Mar 2025 9,275 9,375 9,275 9,300 200 186,232,500 21
14 Mar 2025 9,300 9,400 9,275 9,275 99 92,492,500 23
17 Mar 2025 9,275 9,275 9,200 9,225 168 155,190,000 29
18 Mar 2025 9,225 9,250 8,900 9,175 792 715,575,000 193
19 Mar 2025 9,150 9,175 9,075 9,150 190 173,970,000 33
20 Mar 2025 9,250 9,275 9,150 9,225 190 174,825,000 33
21 Mar 2025 9,200 9,200 9,050 9,075 244 222,015,000 44
24 Mar 2025 9,075 9,075 8,850 8,925 447 399,097,500 129
25 Mar 2025 9,050 9,100 9,000 9,075 292 264,712,500 36
26 Mar 2025 9,100 10,200 9,075 9,775 4,577 4,500,257,500 441
27 Mar 2025 9,850 10,075 9,800 9,900 723 717,142,500 123
08 Apr 2025 9,450 9,700 9,000 9,500 3,283 3,086,380,000 222
09 Apr 2025 9,500 9,875 9,475 9,500 1,165 1,116,357,500 73
10 Apr 2025 9,600 9,775 9,500 9,650 2,132 2,052,867,500 85
11 Apr 2025 9,575 9,750 9,575 9,600 742 715,650,000 58
14 Apr 2025 9,650 9,800 9,600 9,700 1,458 1,412,572,500 78
15 Apr 2025 9,725 9,775 9,650 9,750 332 323,142,500 45
16 Apr 2025 9,775 9,800 9,650 9,800 1,174 1,141,935,000 59
17 Apr 2025 9,825 9,925 9,725 9,750 1,056 1,036,635,000 65
21 Apr 2025 9,825 9,950 9,800 9,925 499 492,682,500 50
22 Apr 2025 9,925 10,200 9,925 10,100 717 721,122,500 70
23 Apr 2025 10,150 10,150 9,700 9,900 1,202 1,186,952,500 133
24 Apr 2025 9,900 10,000 9,800 9,975 398 394,280,000 49
25 Apr 2025 9,975 10,000 9,800 10,000 231 228,650,000 40
28 Apr 2025 10,200 10,400 10,000 10,400 1,260 1,284,132,500 116

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 May 2024 12 Jun 2024 Active
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Proxy Voting   - 13 Jun 2022 06 Jul 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online