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
June 13, 1994
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
589,896,800.00
Currency
IDR
Form
Electronic
Effective Date ISIN
May 01, 2001
Activity Sector
COSMETICS AND HOUSEHOLD
Number of Securities
589,896,800 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
29 Apr 2025 10,450 10,950 10,300 10,950 1,559 1,652,192,500 123
30 Apr 2025 11,025 11,500 10,750 11,100 3,153 3,489,332,500 381
02 May 2025 11,150 11,600 10,825 11,400 2,215 2,481,500,000 197
05 May 2025 11,375 11,475 11,025 11,325 1,177 1,326,450,000 135
06 May 2025 11,325 11,325 10,825 10,925 857 951,802,500 131
07 May 2025 10,950 11,000 10,625 10,850 526 569,712,500 85
08 May 2025 10,950 10,975 10,575 10,800 693 745,610,000 100
09 May 2025 10,800 11,000 10,400 10,600 674 720,592,500 69
14 May 2025 10,625 10,950 10,400 10,600 899 952,730,000 104
15 May 2025 10,625 10,650 10,475 10,625 609 643,017,500 95
16 May 2025 10,600 10,675 10,475 10,575 645 681,275,000 55
19 May 2025 10,650 10,850 10,325 10,550 1,004 1,049,867,500 79
20 May 2025 10,525 10,550 10,275 10,275 1,402 1,459,357,500 193
21 May 2025 10,275 10,700 10,275 10,400 1,197 1,249,305,000 92
22 May 2025 10,400 10,550 10,300 10,500 328 341,565,000 54
23 May 2025 10,525 10,525 10,300 10,475 497 517,840,000 89
26 May 2025 10,450 10,475 10,050 10,225 1,452 1,486,722,500 105
27 May 2025 10,225 10,300 10,100 10,225 632 645,562,500 98
28 May 2025 10,225 10,400 10,225 10,350 526 543,452,500 74
02 Jun 2025 10,400 10,400 10,150 10,375 448 461,580,000 80
03 Jun 2025 10,375 11,000 10,375 10,675 1,060 1,116,635,000 90
04 Jun 2025 10,750 10,750 10,425 10,450 413 433,875,000 57
05 Jun 2025 10,550 10,850 10,475 10,500 343 362,237,500 49
10 Jun 2025 10,525 10,750 10,500 10,550 783 827,540,000 69
11 Jun 2025 10,600 10,850 10,550 10,550 496 532,030,000 71
12 Jun 2025 10,600 10,675 10,500 10,550 788 832,742,500 59
13 Jun 2025 10,500 10,525 10,500 10,525 293 307,955,000 49
16 Jun 2025 10,525 10,600 10,475 10,500 717 753,702,500 47
17 Jun 2025 10,500 10,525 10,450 10,475 823 863,180,000 38
18 Jun 2025 10,500 10,575 10,350 10,350 1,183 1,237,980,000 84
19 Jun 2025 10,350 10,525 10,350 10,500 1,273 1,331,295,000 86
20 Jun 2025 10,500 10,550 10,400 10,475 284 297,772,500 33
23 Jun 2025 10,475 10,500 10,325 10,350 1,078 1,122,307,500 71
24 Jun 2025 10,325 10,625 10,325 10,625 272 284,910,000 36
25 Jun 2025 10,750 10,975 10,500 10,525 1,311 1,392,447,500 82
26 Jun 2025 10,575 10,950 10,525 10,625 1,008 1,077,150,000 75
30 Jun 2025 10,600 11,550 10,525 10,825 1,162 1,280,380,000 146
01 Jul 2025 10,900 11,375 10,800 11,025 537 592,845,000 134
02 Jul 2025 11,025 11,600 10,950 11,375 1,162 1,315,882,500 141
03 Jul 2025 11,375 11,850 11,375 11,800 1,711 1,996,522,500 190
04 Jul 2025 11,850 13,475 11,850 12,000 3,423 4,280,867,500 380
07 Jul 2025 12,000 12,875 11,300 12,475 1,000 1,235,385,000 204
08 Jul 2025 12,475 12,600 11,750 12,075 1,091 1,313,572,500 191
09 Jul 2025 11,750 13,000 11,525 12,150 501 610,700,000 119
10 Jul 2025 12,150 12,300 12,000 12,200 80 96,722,500 47
11 Jul 2025 12,200 12,925 12,075 12,825 1,192 1,479,405,000 177
15 Jul 2025 13,200 13,450 12,625 12,725 530 690,280,000 136
16 Jul 2025 12,725 12,925 12,625 12,825 585 745,545,000 89
17 Jul 2025 12,850 12,925 12,725 12,800 37 47,582,500 22
18 Jul 2025 12,825 12,850 12,500 12,775 317 400,110,000 84
21 Jul 2025 12,775 12,775 12,600 12,775 148 188,342,500 54
22 Jul 2025 12,775 12,775 12,475 12,550 832 1,046,147,500 92
23 Jul 2025 12,525 13,075 12,500 12,700 179 228,512,500 51
24 Jul 2025 12,750 12,750 12,400 12,650 892 1,122,652,500 73
25 Jul 2025 12,500 12,575 12,400 12,500 240 299,337,500 58
28 Jul 2025 12,525 13,600 12,525 12,775 1,076 1,391,525,000 134
29 Jul 2025 12,775 13,175 12,775 13,175 488 631,790,000 115
30 Jul 2025 13,200 14,000 13,125 13,725 2,991 4,081,637,500 407
31 Jul 2025 13,725 14,000 13,150 13,500 581 777,992,500 186
01 Aug 2025 13,500 13,700 13,225 13,300 538 722,550,000 79
04 Aug 2025 13,750 13,975 13,075 13,525 726 976,485,000 132
05 Aug 2025 13,525 14,125 13,500 14,025 1,204 1,683,480,000 205
06 Aug 2025 14,050 14,200 13,875 14,100 491 686,710,000 101
07 Aug 2025 14,100 14,100 13,900 13,975 223 311,575,000 58
08 Aug 2025 13,975 14,075 13,850 14,050 546 762,855,000 46
11 Aug 2025 14,200 15,050 14,175 14,925 2,069 3,038,337,500 272
12 Aug 2025 14,925 14,925 13,775 14,600 1,612 2,337,135,000 326
13 Aug 2025 14,600 14,600 14,000 14,075 1,421 2,020,790,000 252
14 Aug 2025 14,225 14,450 13,900 14,150 394 555,702,500 155
15 Aug 2025 14,150 14,650 13,825 13,850 603 845,747,500 193
19 Aug 2025 13,850 13,975 13,500 13,625 862 1,177,392,500 340
20 Aug 2025 13,625 14,250 13,575 13,725 355 487,330,000 94
21 Aug 2025 13,700 13,925 13,525 13,550 386 524,177,500 85
22 Aug 2025 13,550 14,100 13,500 14,100 586 803,732,500 75
25 Aug 2025 14,100 14,400 13,600 13,775 1,262 1,758,337,500 255
26 Aug 2025 13,775 14,175 13,775 13,975 834 1,160,250,000 125
27 Aug 2025 14,250 14,250 13,700 13,975 305 422,255,000 92
28 Aug 2025 13,975 13,975 13,600 13,725 590 809,085,000 106
29 Aug 2025 13,700 13,725 13,500 13,550 393 533,217,500 125
01 Sep 2025 13,400 13,725 13,175 13,550 842 1,130,647,500 179
02 Sep 2025 13,550 13,800 13,500 13,775 139 190,285,000 45
03 Sep 2025 13,775 13,950 13,675 13,675 109 149,945,000 47
04 Sep 2025 13,750 13,800 13,675 13,725 45 61,842,500 29
08 Sep 2025 13,700 13,700 13,400 13,425 428 579,845,000 98
09 Sep 2025 13,350 13,400 13,025 13,300 330 434,110,000 118
10 Sep 2025 14,000 14,000 13,550 13,575 307 418,187,500 59
11 Sep 2025 13,700 13,700 13,300 13,525 255 345,670,000 48
12 Sep 2025 13,500 13,525 13,375 13,525 137 183,950,000 46
15 Sep 2025 13,525 13,525 13,400 13,400 232 312,430,000 59
16 Sep 2025 13,700 13,700 13,000 13,125 464 609,497,500 105
17 Sep 2025 13,275 13,400 13,125 13,150 83 109,987,500 45
18 Sep 2025 13,150 13,550 13,000 13,075 159 209,207,500 71
19 Sep 2025 13,100 13,500 12,975 13,350 122 159,460,000 50
22 Sep 2025 13,350 13,350 13,050 13,300 300 397,235,000 61
23 Sep 2025 13,250 13,400 13,050 13,075 414 542,180,000 125
24 Sep 2025 13,075 13,225 12,900 13,000 274 356,267,500 92
25 Sep 2025 12,975 13,300 12,950 13,200 508 668,195,000 50
26 Sep 2025 13,100 13,200 13,000 13,200 348 455,000,000 42
29 Sep 2025 13,200 13,600 13,075 13,325 651 868,315,000 106
30 Dec 2025 15,275 15,750 15,175 15,425 246 378,412,500 69
10 Feb 2026 15,250 15,375 15,125 15,150 216 329,185,000 49
12 Feb 2026 15,200 15,475 15,200 15,375 141 215,725,000 43
13 Feb 2026 15,450 16,375 15,350 15,825 352 550,312,500 94
18 Feb 2026 15,150 15,550 15,150 15,375 187 288,030,000 67
19 Feb 2026 15,200 15,550 15,200 15,500 312 480,605,000 49
20 Feb 2026 15,300 15,525 15,300 15,525 207 319,580,000 35
23 Feb 2026 15,525 15,750 15,300 15,650 159 246,642,500 43
24 Feb 2026 15,650 15,650 15,400 15,550 89 138,570,000 33

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 May 2025 18 Jun 2025 Active
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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online