Efek Terdaftar

WILMAR CAHAYA INDONESIA Tbk, PT

Security name
WILMAR CAHAYA INDONESIA Tbk
Issuer
WILMAR CAHAYA INDONESIA Tbk, PT
ISIN Code
ID1000135007
Short Code
CEKA
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
595,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
595,000,000 (Total)
As of 18 Oct 2019
99.68% Scripless = 593,109,000.000
Local Percentage
94.04%
Foreign Percentage
5.64%

Graph

Price History

Date Open High Low Close Volume Value Freq
24 Oct 2018 0 1,025 1,020 1,020 25 2,555,000 3
29 Oct 2018 0 1,010 1,010 1,010 50 5,050,000 1
31 Oct 2018 0 1,010 1,005 1,005 614 61,722,000 7
12 Nov 2018 0 990 990 990 55 5,445,000 3
13 Nov 2018 0 960 950 960 144 13,685,000 6
28 Nov 2018 0 1,020 975 975 37 3,651,000 13
07 Dec 2018 0 1,015 1,005 1,010 29 2,929,000 5
11 Dec 2018 0 995 995 995 55 5,472,500 3
14 Dec 2018 0 1,080 1,005 1,005 16 1,658,000 5
18 Dec 2018 0 1,050 1,050 1,050 15 1,575,000 5
21 Dec 2018 0 1,080 1,050 1,070 36 3,821,500 11
28 Dec 2018 0 1,375 1,080 1,375 1,508 193,409,500 36
02 Jan 2019 0 1,375 1,100 1,115 194 22,432,500 34
08 Jan 2019 0 1,060 1,060 1,060 103 10,918,000 4
10 Jan 2019 0 1,100 1,060 1,100 59 6,309,000 14
14 Jan 2019 0 1,180 1,060 1,180 565 60,380,000 30
15 Jan 2019 0 1,190 1,125 1,180 24 2,798,000 14
16 Jan 2019 0 1,170 1,150 1,165 65 7,520,000 10
17 Jan 2019 0 1,180 1,180 1,180 1 118,000 1
22 Jan 2019 0 1,280 1,255 1,270 41 5,194,000 12
23 Jan 2019 0 1,300 1,200 1,255 48 5,896,000 9
24 Jan 2019 0 1,240 1,200 1,240 6 724,000 3
25 Jan 2019 0 1,230 1,230 1,230 5 615,000 1
28 Jan 2019 0 1,230 1,215 1,215 370 45,494,000 8
29 Jan 2019 0 1,235 1,000 1,025 8,377 849,577,500 411
30 Jan 2019 0 1,060 1,005 1,045 713 74,450,500 52
31 Jan 2019 0 1,140 1,040 1,050 965 102,929,000 62
01 Feb 2019 0 1,095 1,050 1,080 128 13,584,000 23
06 Feb 2019 0 1,085 1,030 1,085 208 21,807,500 28
14 Feb 2019 0 1,090 1,030 1,030 211 22,204,000 20
15 Feb 2019 0 1,100 1,030 1,100 880 96,235,500 31
18 Feb 2019 0 1,100 1,055 1,055 82 8,691,000 16
19 Feb 2019 0 1,055 1,050 1,050 97 10,200,000 6
22 Feb 2019 0 1,085 1,070 1,080 406 43,706,000 8
26 Feb 2019 0 1,085 1,050 1,075 70 7,515,500 9
27 Feb 2019 0 1,075 1,010 1,045 1,000 102,993,500 65
28 Feb 2019 0 1,040 1,020 1,030 56 5,785,500 28
04 Mar 2019 0 1,070 1,035 1,040 141 14,908,000 29
05 Mar 2019 0 1,090 1,010 1,075 471 49,508,000 71
06 Mar 2019 0 1,090 1,000 1,000 1,071 109,833,500 88
08 Mar 2019 0 1,010 1,000 1,005 1,547 155,440,000 40
11 Mar 2019 0 1,000 1,000 1,000 39 3,900,000 6
14 Mar 2019 0 1,010 995 1,010 20 2,014,000 4
18 Mar 2019 0 1,015 990 990 429 43,169,500 17
19 Mar 2019 0 1,100 990 1,060 2,810 287,958,500 66
20 Mar 2019 0 1,090 1,060 1,090 1,245 134,459,000 47
22 Mar 2019 0 1,120 1,060 1,060 207 22,156,000 21
25 Mar 2019 0 1,120 1,030 1,040 441 45,901,000 42
26 Mar 2019 0 1,045 1,030 1,040 209 21,643,500 16
27 Mar 2019 0 1,050 1,005 1,030 661 67,224,500 37
28 Mar 2019 0 1,060 1,010 1,055 261 27,054,500 18
29 Mar 2019 0 1,065 1,020 1,055 175 18,305,500 19
01 Apr 2019 0 1,055 1,030 1,035 95 9,838,000 11
02 Apr 2019 0 1,030 1,005 1,015 163 16,683,500 27
04 Apr 2019 0 1,050 1,005 1,020 586 60,729,000 61
05 Apr 2019 0 1,025 1,010 1,015 141 14,385,500 22
10 Apr 2019 0 1,055 1,025 1,050 315 33,027,500 23
11 Apr 2019 0 1,055 1,040 1,045 157 16,462,000 25
18 Apr 2019 0 1,100 1,040 1,100 669 72,768,500 43
22 Apr 2019 0 1,190 1,100 1,110 67 7,632,000 20
24 Apr 2019 0 1,160 1,100 1,100 130 14,351,500 17
26 Apr 2019 0 1,120 1,020 1,100 118 12,413,500 18
29 Apr 2019 0 1,120 1,100 1,120 22 2,452,000 6
30 Apr 2019 0 1,400 1,120 1,325 17,393 2,330,106,000 371
02 May 2019 0 1,365 1,260 1,290 3,862 501,280,000 119
03 May 2019 0 1,320 1,210 1,245 2,434 304,745,500 406
06 May 2019 0 1,290 1,220 1,285 1,460 182,252,000 65
07 May 2019 0 1,350 1,235 1,285 5,137 669,512,000 310
08 May 2019 0 1,320 1,285 1,290 590 76,283,500 86
09 May 2019 0 1,300 1,155 1,165 11,202 1,348,064,000 626
10 May 2019 0 1,230 1,155 1,220 1,784 212,098,000 150
13 May 2019 0 1,280 1,200 1,215 3,950 493,591,500 216
14 May 2019 0 1,220 1,170 1,205 1,037 124,615,000 88
15 May 2019 0 1,225 1,200 1,200 1,084 130,871,500 69
20 May 2019 0 1,240 1,175 1,175 235 28,190,500 54
21 May 2019 0 1,240 1,200 1,205 493 60,529,000 47
22 May 2019 0 1,260 1,185 1,220 438 52,956,500 77
23 May 2019 0 1,250 1,210 1,230 320 39,310,500 38
27 May 2019 0 1,340 1,255 1,290 1,273 164,893,500 88
29 May 2019 0 1,310 1,200 1,265 4,278 548,270,000 187
31 May 2019 0 1,350 1,265 1,300 4,716 624,392,500 206
10 Jun 2019 0 1,380 1,295 1,350 3,859 520,093,000 190
11 Jun 2019 0 1,370 1,340 1,345 1,887 254,379,000 71
14 Jun 2019 0 1,475 1,415 1,465 2,021 292,867,000 123
17 Jun 2019 0 1,600 1,475 1,530 7,753 1,198,866,000 337
18 Jun 2019 0 1,530 1,355 1,465 2,335 338,695,500 211
19 Jun 2019 0 1,575 1,470 1,475 1,314 196,812,000 140
21 Jun 2019 0 1,435 1,395 1,415 1,214 171,322,000 99
24 Jun 2019 0 1,500 1,415 1,455 2,113 305,539,000 214
25 Jun 2019 0 1,540 1,400 1,430 1,963 285,029,000 170
26 Jun 2019 0 1,530 1,430 1,530 6,117 913,597,000 308
28 Jun 2019 0 1,600 1,500 1,525 2,224 340,510,500 222
01 Jul 2019 0 1,550 1,515 1,545 2,262 347,678,000 195
02 Jul 2019 0 1,560 1,535 1,550 3,123 481,503,000 139
03 Jul 2019 0 1,575 1,535 1,545 6,330 981,239,500 250
04 Jul 2019 0 1,515 1,450 1,485 2,155 318,007,500 193
05 Jul 2019 0 1,480 1,455 1,460 1,365 199,907,500 149
08 Jul 2019 0 1,460 1,400 1,410 7,315 1,043,911,500 422
09 Jul 2019 0 1,500 1,400 1,470 2,592 372,627,000 163
10 Jul 2019 0 1,500 1,455 1,480 401 58,927,000 38
11 Jul 2019 0 1,520 1,460 1,505 1,126 166,981,500 83
12 Jul 2019 0 1,545 1,485 1,530 689 104,500,000 103
15 Jul 2019 0 1,635 1,510 1,530 2,949 460,440,500 136
16 Jul 2019 0 1,585 1,525 1,565 735 113,671,500 62
17 Jul 2019 0 1,615 1,550 1,615 2,927 463,490,500 145
18 Jul 2019 0 1,735 1,580 1,640 3,295 537,270,000 311
19 Jul 2019 0 1,660 1,610 1,650 603 98,510,500 84
22 Jul 2019 0 1,700 1,640 1,695 1,333 222,814,500 127
23 Jul 2019 0 1,800 1,660 1,785 4,667 811,925,500 357
24 Jul 2019 0 1,830 1,765 1,800 2,051 371,500,500 180
25 Jul 2019 0 1,840 1,770 1,790 1,122 202,070,500 113
26 Jul 2019 0 1,790 1,630 1,650 5,940 992,570,000 318
29 Jul 2019 0 1,750 1,620 1,700 2,251 375,190,000 121
30 Jul 2019 0 1,745 1,640 1,650 3,891 648,604,000 184
31 Jul 2019 0 1,650 1,525 1,590 5,717 900,488,500 234
01 Aug 2019 0 1,650 1,575 1,615 1,953 313,665,000 113
02 Aug 2019 0 1,665 1,590 1,595 492 79,059,500 66
05 Aug 2019 0 1,630 1,585 1,585 2,518 402,543,000 92
06 Aug 2019 0 1,620 1,540 1,580 1,174 185,150,000 68
07 Aug 2019 0 1,620 1,580 1,610 1,898 304,471,500 122
08 Aug 2019 0 1,630 1,570 1,570 1,131 179,816,000 87
09 Aug 2019 0 1,600 1,570 1,580 830 132,115,000 33
13 Aug 2019 0 1,605 1,555 1,575 701 110,591,000 49
15 Aug 2019 0 1,645 1,560 1,585 1,362 215,033,000 96
16 Aug 2019 0 1,600 1,565 1,565 1,230 193,109,500 43
19 Aug 2019 0 1,580 1,565 1,565 329 51,569,000 37
20 Aug 2019 0 1,630 1,565 1,580 361 57,035,000 36
21 Aug 2019 0 1,580 1,550 1,550 373 58,167,500 46
22 Aug 2019 0 1,590 1,545 1,545 771 119,558,500 63
23 Aug 2019 0 1,570 1,525 1,530 408 63,021,500 59
26 Aug 2019 0 1,560 1,505 1,530 335 50,995,000 36
28 Aug 2019 0 1,550 1,455 1,500 2,965 445,536,500 84
30 Aug 2019 0 1,500 1,470 1,500 62 9,136,500 22
06 Sep 2019 0 1,470 1,400 1,465 319 46,271,500 30
10 Sep 2019 0 1,480 1,455 1,470 435 63,878,500 32
11 Sep 2019 0 1,620 1,475 1,540 1,332 199,821,500 48
12 Sep 2019 0 1,540 1,480 1,500 1,172 175,580,000 56
16 Sep 2019 0 1,525 1,450 1,525 875 128,678,500 63
17 Sep 2019 0 1,525 1,455 1,495 93 13,871,000 19
18 Sep 2019 0 1,505 1,490 1,490 51 7,622,000 22
19 Sep 2019 0 1,515 1,500 1,505 80 12,020,500 16
23 Sep 2019 0 1,500 1,465 1,465 91 13,412,000 29
24 Sep 2019 0 1,465 1,450 1,450 286 41,514,500 36
30 Sep 2019 0 1,510 1,455 1,500 1,983 296,348,500 44
02 Oct 2019 0 1,515 1,500 1,500 5,109 766,494,000 93
03 Oct 2019 0 1,500 1,485 1,500 3,165 474,605,500 71
07 Oct 2019 0 1,590 1,510 1,515 1,095 167,490,500 72
08 Oct 2019 0 1,560 1,515 1,535 203 30,989,000 30
09 Oct 2019 0 1,545 1,480 1,525 506 76,661,500 54
10 Oct 2019 0 1,630 1,545 1,625 2,580 411,359,000 187
11 Oct 2019 0 1,625 1,590 1,595 1,179 190,269,500 67
14 Oct 2019 0 1,600 1,555 1,580 306 48,166,000 49
15 Oct 2019 0 1,600 1,540 1,550 242 37,679,000 27
16 Oct 2019 0 1,595 1,550 1,585 187 29,207,000 12

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 14 Oct 2019 06 Nov 2019 Active
Cash Dividend (1 CEKA : 100 IDR) 03 Jul 2019 05 Jul 2019 26 Jul 2019 Active
Proxy Voting   - 29 May 2019 25 Jun 2019 Active
Cash Dividend (1 CEKA : 45 IDR) 31 May 2018 06 Jun 2018 22 Jun 2018 Active
Proxy Voting   - 27 Apr 2018 23 May 2018 Active
Cash Dividend (1 CEKA : 150 IDR) 29 May 2017 02 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 26 Apr 2017 19 May 2017 Active
Proxy Voting   - 23 May 2016 15 Jun 2016 Active
Mandatory Conversion (1 CEKA : 2 CEKA ) - 05 Aug 2015 06 Aug 2015 Active
Proxy Voting   - 20 May 2015 12 Jun 2015 Active
Cash Dividend (1 CEKA : 100 IDR) 01 Jul 2014 04 Jul 2014 18 Jul 2014 Active
Proxy Voting   - 21 May 2014 06 Jun 2014 Active
Proxy Voting   - 24 Apr 2013 10 May 2013 Active
Proxy Voting   - 04 Jun 2012 20 Jun 2012 Active
Proxy Voting   - 25 May 2011 10 Jun 2011 Active
Proxy Voting   - 04 Aug 2010 20 Aug 2010 Active
Cash Dividend (1 CEKA : 75 IDR) 06 Jul 2010 09 Jul 2010 21 Jul 2010 Cancelled
Proxy Voting   - 10 May 2010 26 May 2010 Active
Proxy Voting   - 12 Jun 2009 30 Jun 2009 Active
Proxy Voting   - 22 Oct 2008 07 Nov 2008 Active
Proxy Voting   - 04 Jun 2008 20 Jun 2008 Active
Proxy Voting   - 11 Jul 2007 27 Jul 2007 Active
Proxy Voting   - 06 Jun 2007 22 Jun 2007 Active
Proxy Voting   - 15 Nov 2006 01 Dec 2006 Active
Proxy Voting   - 03 May 2006 19 May 2006 Active
Proxy Voting   - 14 Jun 2005 30 Jun 2005 Active
Cash Dividend   12 Jul 2004 15 Jul 2004 29 Jul 2004 Active
Proxy Voting   - 01 Jun 2004 18 Jun 2004 Active
Proxy Voting   - 21 May 2003 06 Jun 2003 Active
Proxy Voting   - 22 May 2002 07 Jun 2002 Active