Stock listing
IDX:ADES PT Akasha Wira International Tbk Saham
Follow PT Akasha Wira International Tbk into a list and get an email when it puts out news.
Share price · IDX:ADES
28,200 IDR -1,600 (-5.4%)
Close on Nov 4, 2026
- Day range
- 27,725 – 29,725 IDRNov 4, 2026
- Volume
- 105,400 sharesNov 4, 2026
- Market cap
- 16.64T IDRAt the close on Nov 4, 2026 · price × 589.9M shares outstanding
- 52-week range
- 14,025 – 40,000 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 1.09B IDRMedian day 15,400 shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:ADES · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 28,200 | -1,600 | -5.4% | 29,725 | 29,725 | 27,725 | 105,400 | |
| 29,800 | -1,700 | -5.4% | 30,600 | 30,900 | 29,300 | 81,800 | |
| 31,500 | -1,400 | -4.3% | 32,075 | 32,100 | 30,600 | 128,300 | |
| 32,900 | -575 | -1.7% | 33,575 | 34,400 | 32,150 | 61,200 | |
| 33,475 | -1,000 | -2.9% | 34,500 | 34,500 | 33,450 | 33,200 | |
| 34,475 | +2,225 | +6.9% | 32,250 | 34,475 | 32,050 | 25,700 | |
| 32,250 | -750 | -2.3% | 33,000 | 33,250 | 32,250 | 33,700 | |
| 33,000 | -650 | -1.9% | 33,450 | 33,650 | 32,500 | 108,200 | |
| 33,650 | +1,150 | +3.5% | 32,125 | 33,650 | 32,125 | 22,800 | |
| 32,500 | -125 | -0.4% | 32,550 | 33,000 | 32,075 | 30,800 | |
| 32,625 | -250 | -0.8% | 32,875 | 32,875 | 31,975 | 57,400 | |
| 32,875 | 0 | 0.0% | 31,775 | 33,500 | 31,550 | 167,500 | |
| 32,875 | -1,325 | -3.9% | 32,550 | 33,375 | 31,825 | 295,600 | |
| 34,200 | -50 | -0.1% | 34,000 | 35,000 | 31,800 | 105,600 | |
| 34,250 | -525 | -1.5% | 35,000 | 35,000 | 34,000 | 26,000 | |
| 34,775 | -825 | -2.3% | 35,700 | 35,700 | 34,775 | 16,100 | |
| 35,600 | +1,450 | +4.2% | 34,000 | 35,600 | 33,300 | 53,900 | |
| 34,150 | -675 | -1.9% | 34,650 | 34,775 | 33,975 | 15,700 | |
| 34,825 | -25 | -0.1% | 34,850 | 34,850 | 34,000 | 15,000 | |
| 34,850 | -250 | -0.7% | 35,100 | 35,175 | 34,375 | 15,400 | |
| 35,100 | -50 | -0.1% | 35,150 | 35,225 | 34,475 | 11,400 | |
| 35,150 | +250 | +0.7% | 34,950 | 35,150 | 34,050 | 31,600 | |
| 34,900 | -700 | -2.0% | 35,525 | 35,525 | 34,725 | 15,200 | |
| 35,600 | -175 | -0.5% | 35,775 | 35,775 | 34,850 | 26,700 | |
| 35,775 | -200 | -0.6% | 36,000 | 36,000 | 35,200 | 10,100 | |
| 35,975 | +25 | +0.1% | 35,975 | 36,400 | 35,000 | 31,600 | |
| 35,950 | -700 | -1.9% | 36,650 | 36,650 | 35,000 | 48,200 | |
| 36,650 | +2,650 | +7.8% | 34,025 | 38,000 | 34,025 | 108,300 | |
| 34,000 | -900 | -2.6% | 34,775 | 34,775 | 34,000 | 8,900 | |
| 34,900 | +3,100 | +9.7% | 31,800 | 34,900 | 31,800 | 6,400 | |
| 31,800 | -150 | -0.5% | 31,750 | 31,800 | 31,750 | 30,000 | |
| 31,950 | -25 | -0.1% | 31,975 | 31,975 | 31,800 | 7,300 | |
| 31,975 | -200 | -0.6% | 32,150 | 32,150 | 31,975 | 5,000 | |
| 32,175 | -325 | -1.0% | 32,475 | 32,475 | 32,175 | 4,100 | |
| 32,500 | +525 | +1.6% | 31,900 | 32,500 | 31,900 | 13,500 | |
| 31,975 | -25 | -0.1% | 32,000 | 32,000 | 31,975 | 1,700 | |
| 32,000 | 0 | 0.0% | 32,000 | 32,000 | 32,000 | 8,800 | |
| 32,000 | 0 | 0.0% | 32,000 | 32,000 | 31,775 | 5,000 | |
| 32,000 | +725 | +2.3% | 31,025 | 32,000 | 31,025 | 5,600 | |
| 31,275 | -50 | -0.2% | 31,350 | 31,350 | 31,275 | 12,300 | |
| 31,325 | -175 | -0.6% | 31,500 | 31,500 | 31,325 | 21,700 | |
| 31,500 | -50 | -0.2% | 31,550 | 31,550 | 31,500 | 15,400 | |
| 31,550 | -250 | -0.8% | 31,800 | 31,800 | 31,550 | 7,600 | |
| 31,800 | -50 | -0.2% | 31,850 | 31,850 | 31,800 | 8,100 | |
| 31,850 | -100 | -0.3% | 31,825 | 31,900 | 31,725 | 11,800 | |
| 31,950 | -175 | -0.5% | 32,100 | 32,100 | 31,950 | 12,600 | |
| 32,125 | -175 | -0.5% | 32,200 | 32,200 | 32,125 | 18,700 | |
| 32,300 | -25 | -0.1% | 32,300 | 32,300 | 32,300 | 9,000 | |
| 32,325 | -50 | -0.2% | 32,375 | 32,375 | 32,325 | 5,900 | |
| 32,375 | -225 | -0.7% | 32,575 | 32,600 | 32,375 | 17,800 | |
| 32,600 | -150 | -0.5% | 32,750 | 32,750 | 32,600 | 3,200 | |
| 32,750 | 0 | 0.0% | 32,750 | 32,750 | 32,750 | 0 | |
| 32,750 | 0 | 0.0% | 32,750 | 32,750 | 31,500 | 21,100 | |
| 32,750 | -250 | -0.8% | 33,000 | 33,000 | 32,750 | 10,300 | |
| 33,000 | +175 | +0.5% | 33,000 | 33,000 | 33,000 | 3,900 | |
| 32,825 | -25 | -0.1% | 32,850 | 32,850 | 32,825 | 7,700 | |
| 32,850 | -50 | -0.2% | 32,900 | 32,900 | 32,850 | 13,500 | |
| 32,900 | 0 | 0.0% | 32,900 | 32,900 | 32,900 | 0 | |
| 32,900 | +50 | +0.2% | 32,875 | 32,900 | 32,875 | 5,400 | |
| 32,850 | -50 | -0.2% | 32,900 | 32,900 | 32,850 | 8,500 | |
| 32,900 | +50 | +0.2% | 32,875 | 33,000 | 32,875 | 12,600 | |
| 32,850 | -150 | -0.5% | 32,975 | 32,975 | 32,850 | 8,500 | |
| 33,000 | -2,000 | -5.7% | 32,975 | 33,000 | 32,975 | 37,700 | |
| 35,000 | 0 | 0.0% | 35,000 | 35,000 | 35,000 | 31,900 | |
| 35,000 | +1,600 | +4.8% | 35,000 | 35,500 | 35,000 | 37,000 | |
| 33,400 | +3,025 | +10.0% | 31,325 | 33,400 | 31,325 | 46,300 | |
| 30,375 | -625 | -2.0% | 30,400 | 30,400 | 30,375 | 47,100 |
- Ticker
- IDX:ADES
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Announcement High Shareholding Concentration PT Akasha Wira International Tbk (ADES)
Latest news
Announcement High Shareholding Concentration PT Akasha Wira International Tbk (ADES)
Oct 12, 2026
Closed 35,600 (+4.2%) on Oct 13, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 9, 2026
Closed 34,825 (-0.1%) on Oct 9, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 34,850 (-0.7%) on Oct 8, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 30, 2026
Closed 35,975 (+0.1%) on Sep 30, 2026
Explanation on Request for Explanation of the Exchange
Sep 30, 2026
Closed 35,975 (+0.1%) on Sep 30, 2026
Public Expose Report Disclosure - Annual
Jun 19, 2026
Closed 26,400 (+2.8%) on Jun 19, 2026
Infomation of Changes in Company's Board
Jun 17, 2026
Closed 25,675 (+13.1%) on Jun 18, 2026
Plan on Addition of Business Activities PT Akasha Wira International Tbk
Jun 12, 2026
Closed 22,075 (+0.3%) on Jun 15, 2026
Public Expose Material Submission - Annual
Jun 10, 2026
Closed 21,800 (-0.1%) on Jun 10, 2026
General Announcement Public Expose - Annual
May 28, 2026
Closed 21,000 (-0.5%) on May 29, 2026
PT Akasha Wira International Tbk on 6ix
- News releases
- 18 in the last 12 months · 18 in all · newest Oct 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Akasha Wira International Tbk.