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
November 13, 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
3,327,416,432 (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
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
21 Aug 2025 165 167 157 161 1,357,623 21,933,700,600 13,123
22 Aug 2025 164 164 159 161 674,965 10,831,628,100 6,246
25 Aug 2025 161 162 156 158 748,084 11,787,652,300 7,626
26 Aug 2025 157 157 154 154 453,158 7,023,091,000 5,158
27 Aug 2025 154 159 152 155 429,489 6,691,201,000 4,130
28 Aug 2025 155 157 152 153 281,261 4,312,707,700 3,454
29 Aug 2025 153 154 132 147 643,642 9,323,593,300 6,514
01 Sep 2025 139 148 135 142 262,633 3,755,654,000 3,114
02 Sep 2025 142 150 141 148 237,241 3,495,100,700 2,076
03 Sep 2025 148 150 144 147 233,891 3,432,356,300 2,488
04 Sep 2025 147 148 145 146 138,035 2,017,303,000 1,599
08 Sep 2025 146 147 142 142 187,273 2,698,934,300 2,264
09 Sep 2025 142 142 136 137 231,233 3,194,568,900 2,570
10 Sep 2025 137 146 136 139 264,650 3,740,341,600 3,285
11 Sep 2025 141 141 138 140 109,294 1,521,211,300 1,531
12 Sep 2025 141 142 137 137 165,644 2,300,260,000 1,499
15 Sep 2025 138 141 136 137 277,533 3,846,359,400 2,250
16 Sep 2025 138 144 138 140 330,664 4,662,489,900 2,739
17 Sep 2025 141 142 138 139 154,584 2,153,172,400 1,848
18 Sep 2025 140 140 137 138 135,085 1,859,817,100 1,589
19 Sep 2025 138 138 132 134 248,821 3,349,916,600 2,683
22 Sep 2025 133 134 128 132 319,338 4,177,605,400 3,269
23 Sep 2025 134 141 132 138 365,868 5,000,640,700 3,738
24 Sep 2025 141 142 137 137 202,786 2,822,275,300 2,305
25 Sep 2025 138 139 132 133 159,000 2,127,103,100 1,898
26 Sep 2025 134 136 131 134 127,450 1,694,354,000 1,340
29 Sep 2025 134 139 134 137 115,377 1,575,467,500 1,379
30 Dec 2025 116 119 116 117 59,299 696,138,300 658
10 Feb 2026 109 112 106 109 196,692 2,133,453,100 1,211
12 Feb 2026 107 109 107 108 102,333 1,106,385,800 825
13 Feb 2026 109 109 107 108 71,158 767,193,100 684
18 Feb 2026 109 112 108 111 203,283 2,245,329,700 1,720
19 Feb 2026 111 113 109 110 89,217 988,683,200 892
20 Feb 2026 112 112 110 111 60,907 673,616,600 592
23 Feb 2026 111 115 110 113 137,096 1,542,055,600 1,210
24 Feb 2026 114 114 110 110 77,449 861,943,700 861
25 Feb 2026 110 112 109 111 54,681 603,941,100 643
27 Feb 2026 109 110 107 109 97,669 1,059,504,400 795
02 Mar 2026 107 107 101 104 103,609 1,075,538,800 1,072
03 Mar 2026 102 104 100 103 66,949 681,811,600 485
04 Mar 2026 103 103 99 102 64,042 643,364,500 564
05 Mar 2026 106 106 99 101 45,843 463,423,900 464
06 Mar 2026 99 100 97 99 70,537 694,197,500 671
09 Mar 2026 97 97 89 91 104,206 956,157,900 772

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Mar 2026 21 Apr 2026 Active
Proxy Voting   - 13 Nov 2025 08 Dec 2025 Active
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
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online