Efek Terdaftar

DWI GUNA LAKSANA Tbk, PT

Security name
DWI GUNA LAKSANA Tbk
Issuer
DWI GUNA LAKSANA Tbk, PT
ISIN Code
ID1000141302
Short Code
DWGL
Type
Saham Biasa
Listing Date
13 Desember 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
3,100,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
8,710,313,631 (Total)
As of 17 Jan 2020
96.96% Scripless = 8,445,712,507.000
Local Percentage
45.39%
Foreign Percentage
51.57%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2019 0 80 75 80 1,628 12,537,800 44
23 Jan 2019 0 82 75 79 1,580 12,466,600 35
25 Jan 2019 0 80 78 79 182 1,444,200 27
28 Jan 2019 0 82 79 80 1,590 12,697,000 43
29 Jan 2019 0 81 78 78 700 5,482,900 41
30 Jan 2019 0 82 77 78 2,338 18,489,000 83
31 Jan 2019 0 82 75 78 695 5,416,700 40
04 Feb 2019 0 81 79 79 166 1,319,700 14
07 Feb 2019 0 80 77 77 3,215 25,057,200 77
08 Feb 2019 0 95 78 94 56,214 514,093,600 912
11 Feb 2019 0 126 96 126 93,621 1,086,605,000 859
12 Feb 2019 0 160 118 127 121,303 1,659,454,800 1,690
13 Feb 2019 0 130 118 120 21,102 258,667,000 335
14 Feb 2019 0 125 101 101 20,947 237,192,300 618
15 Feb 2019 0 121 102 113 41,962 480,133,700 782
18 Feb 2019 0 117 104 107 21,819 238,903,900 476
19 Feb 2019 0 115 103 106 5,366 57,286,500 169
20 Feb 2019 0 109 100 106 5,997 62,770,300 162
21 Feb 2019 0 109 102 103 8,212 85,649,000 366
22 Feb 2019 0 104 96 100 7,064 70,680,400 133
25 Feb 2019 0 104 94 96 7,533 73,100,000 151
27 Feb 2019 0 103 89 92 14,644 139,373,900 382
05 Mar 2019 0 95 90 91 1,241 11,317,300 45
06 Mar 2019 0 115 89 106 33,442 356,054,400 612
08 Mar 2019 0 108 100 100 7,045 73,001,100 190
11 Mar 2019 0 104 95 101 2,769 27,685,900 156
12 Mar 2019 0 103 100 100 934 9,459,900 61
13 Mar 2019 0 103 98 101 1,848 18,554,500 99
14 Mar 2019 0 101 94 95 5,938 56,726,400 174
15 Mar 2019 0 100 96 98 5,307 52,299,900 66
18 Mar 2019 0 100 95 97 1,056 10,294,800 58
19 Mar 2019 0 99 95 95 955 9,161,600 59
20 Mar 2019 0 99 94 95 1,931 18,432,900 70
21 Mar 2019 0 98 94 95 814 7,777,300 52
25 Mar 2019 0 106 95 101 21,840 220,988,400 376
26 Mar 2019 0 124 101 109 69,719 791,613,600 1,071
27 Mar 2019 0 113 99 99 15,112 158,737,500 249
28 Mar 2019 0 103 97 100 4,549 45,211,700 133
29 Mar 2019 0 101 97 97 2,274 22,177,400 61
01 Apr 2019 0 98 93 93 3,843 36,475,300 114
04 Apr 2019 0 98 95 98 529 5,070,300 45
05 Apr 2019 0 100 92 96 2,772 26,774,000 137
08 Apr 2019 0 97 90 94 2,029 19,001,400 83
10 Apr 2019 0 96 90 94 3,996 37,247,900 177
11 Apr 2019 0 98 92 94 7,769 73,316,000 255
12 Apr 2019 0 98 94 94 4,864 46,606,400 79
15 Apr 2019 0 96 93 95 4,263 40,362,200 79
16 Apr 2019 0 95 93 93 1,680 15,662,900 57
18 Apr 2019 0 95 91 92 2,112 19,598,100 48
22 Apr 2019 0 95 91 92 1,715 16,125,300 43
23 Apr 2019 0 95 91 92 1,688 15,606,600 75
25 Apr 2019 0 94 91 91 2,266 20,901,000 76
26 Apr 2019 0 92 89 90 1,890 17,078,900 58
29 Apr 2019 0 93 90 92 2,304 21,098,800 45
30 Apr 2019 0 108 85 104 29,119 287,330,400 397
02 May 2019 0 105 95 96 20,250 199,860,600 240
03 May 2019 0 98 90 96 3,411 31,832,400 90
06 May 2019 0 96 94 96 154 1,462,400 22
07 May 2019 0 96 91 95 3,510 32,860,300 138
08 May 2019 0 96 93 94 3,004 28,497,500 69
09 May 2019 0 94 91 92 4,342 39,966,600 84
14 May 2019 0 101 91 95 19,703 189,235,800 434
15 May 2019 0 97 91 94 4,159 38,689,100 129
16 May 2019 0 95 91 92 12,020 109,527,800 80
17 May 2019 0 95 92 92 2,193 20,201,100 23
20 May 2019 0 99 92 99 45,306 440,724,100 115
21 May 2019 0 102 98 100 6,255 62,104,800 149
22 May 2019 0 100 97 99 11,253 110,213,300 51
23 May 2019 0 100 97 100 7,085 70,537,900 74
27 May 2019 0 100 98 99 2,642 26,113,900 39
28 May 2019 0 99 97 99 844 8,305,600 42
29 May 2019 0 99 97 98 2,396 23,428,900 40
10 Jun 2019 0 99 97 98 3,397 33,355,500 44
11 Jun 2019 0 99 97 98 3,054 29,929,200 32
14 Jun 2019 0 99 97 98 2,204 21,785,500 32
17 Jun 2019 0 99 97 98 5,639 55,203,300 28
20 Jun 2019 0 99 90 97 694 6,517,100 28
04 Jul 2019 0 98 96 97 842 8,162,100 41
16 Jul 2019 0 93 90 93 112 1,036,600 11
17 Jul 2019 0 93 71 80 20,543 161,261,600 316
18 Jul 2019 0 87 72 86 3,140 26,021,800 82
19 Jul 2019 0 88 76 86 6,713 56,982,600 98
22 Jul 2019 0 90 83 88 1,113 9,680,600 120
23 Jul 2019 0 94 85 88 2,113 18,293,100 49
24 Jul 2019 0 90 86 89 1,281 11,320,900 34
26 Jul 2019 0 119 90 109 32,959 347,832,000 595
29 Jul 2019 0 143 109 119 81,416 1,044,145,900 1,548
30 Jul 2019 0 139 115 136 51,657 688,420,500 944
31 Jul 2019 0 151 121 151 29,230 414,247,300 367
01 Aug 2019 0 150 140 145 8,059 117,096,000 237
02 Aug 2019 0 153 142 152 13,053 191,301,800 127
05 Aug 2019 0 160 145 155 4,163 64,244,100 166
06 Aug 2019 0 158 150 155 4,068 63,109,700 132
07 Aug 2019 0 200 150 186 18,496 309,244,600 362
08 Aug 2019 0 192 162 173 23,959 417,979,600 561
09 Aug 2019 0 178 159 161 21,883 370,981,100 341
12 Aug 2019 0 167 153 162 1,514 24,498,300 131
13 Aug 2019 0 182 160 175 27,677 480,793,100 458
14 Aug 2019 0 180 170 173 8,996 154,034,000 206
15 Aug 2019 0 176 168 172 31,305 546,099,700 280
16 Aug 2019 0 175 169 172 3,512 60,666,400 111
19 Aug 2019 0 176 164 172 6,977 120,321,600 179
20 Aug 2019 0 190 172 188 16,271 294,661,400 423
21 Aug 2019 0 195 177 190 13,048 244,082,800 399
22 Aug 2019 0 192 183 190 3,708 69,712,500 161
23 Aug 2019 0 204 186 200 18,498 364,146,200 245
26 Aug 2019 0 256 200 234 101,519 2,362,150,800 2,409
27 Aug 2019 0 268 206 262 127,578 3,050,638,600 1,673
28 Aug 2019 0 290 256 274 91,352 2,482,747,000 1,393
29 Aug 2019 0 276 260 276 70,218 1,900,563,000 561
30 Aug 2019 0 276 262 272 47,971 1,289,557,400 267
02 Sep 2019 0 272 254 256 47,719 1,238,575,600 310
03 Sep 2019 0 256 234 234 22,334 538,795,400 258
04 Sep 2019 0 240 220 234 15,078 347,295,000 275
05 Sep 2019 0 252 224 232 21,218 498,919,000 321
06 Sep 2019 0 236 224 234 20,131 469,117,000 131
09 Sep 2019 0 252 230 232 6,671 159,542,400 130
10 Sep 2019 0 234 228 232 5,607 129,854,400 83
11 Sep 2019 0 238 224 224 7,157 162,357,200 128
12 Sep 2019 0 224 206 216 10,722 229,200,400 206
13 Sep 2019 0 224 212 222 4,607 101,645,200 76
16 Sep 2019 0 232 218 230 10,707 241,732,200 96
17 Sep 2019 0 236 218 234 4,512 103,920,000 80
18 Sep 2019 0 248 226 240 13,356 317,279,800 215
19 Sep 2019 0 248 234 248 20,846 509,073,400 193
20 Sep 2019 0 252 240 252 17,287 430,027,800 162
23 Sep 2019 0 260 246 258 23,529 599,800,800 194
24 Sep 2019 0 266 246 262 26,667 689,764,000 208
25 Sep 2019 0 264 256 260 25,906 676,911,200 183
26 Sep 2019 0 264 250 264 26,810 703,312,600 134
27 Sep 2019 0 266 254 262 27,330 714,513,600 105
30 Sep 2019 0 270 256 268 51,957 1,386,593,400 245
01 Oct 2019 0 270 260 270 20,154 541,555,200 90
02 Oct 2019 0 274 264 270 22,287 601,726,800 79
03 Oct 2019 0 270 260 266 21,525 571,259,600 96
04 Oct 2019 0 274 260 272 32,182 871,975,000 124
07 Oct 2019 0 282 272 272 5,109 141,286,000 98
08 Oct 2019 0 272 260 270 38,045 1,023,878,600 133
10 Oct 2019 0 272 250 270 36,997 992,448,400 100
11 Oct 2019 0 270 260 270 25,951 698,136,000 85
14 Oct 2019 0 266 262 262 538 14,145,000 24
15 Oct 2019 0 260 256 256 1,800 46,491,200 36
16 Oct 2019 0 262 248 248 1,185 29,608,200 28
17 Oct 2019 0 260 248 250 1,321 33,091,600 16
18 Oct 2019 0 250 242 250 2,441 60,305,000 33
22 Oct 2019 0 260 246 260 12,413 321,845,400 63
23 Oct 2019 0 264 256 256 1,449 37,676,600 21
24 Oct 2019 0 266 250 266 4,953 130,252,400 48
28 Oct 2019 0 278 264 276 17,699 481,896,000 112
29 Oct 2019 0 288 276 288 23,580 672,700,400 208
30 Oct 2019 0 298 284 292 11,663 343,432,600 141
31 Oct 2019 0 292 270 290 14,382 412,457,800 120
01 Nov 2019 0 300 288 298 30,333 902,808,600 125
04 Nov 2019 0 372 298 318 23,264 723,689,800 353
05 Nov 2019 0 320 290 290 14,572 430,950,400 237
06 Nov 2019 0 306 262 300 22,103 637,838,800 173
07 Nov 2019 0 308 296 304 34,373 1,042,552,400 176
08 Nov 2019 0 312 300 310 18,981 586,159,600 128
11 Nov 2019 0 322 290 320 13,590 429,449,400 123
13 Nov 2019 0 320 296 300 2,613 78,860,200 49
14 Nov 2019 0 300 290 290 2,656 77,463,800 30
15 Nov 2019 0 308 280 296 4,266 126,290,800 31
18 Nov 2019 0 320 284 320 15,816 496,944,400 72
19 Nov 2019 0 330 300 324 15,138 488,405,800 93
20 Nov 2019 0 328 306 306 2,358 72,778,400 29
21 Nov 2019 0 320 292 304 2,221 66,623,400 52
22 Nov 2019 0 310 254 300 718 18,564,200 15
25 Nov 2019 0 300 262 288 1,419 38,854,400 24
26 Nov 2019 0 314 272 298 14,628 441,317,600 86
27 Nov 2019 0 302 290 290 2,394 70,598,400 22
29 Nov 2019 0 292 270 270 502 14,656,200 4
03 Dec 2019 0 280 260 278 6 165,400 4
04 Dec 2019 0 276 248 248 701 17,732,000 31
05 Dec 2019 0 264 230 230 287 6,882,600 20
06 Dec 2019 0 250 194 194 2,661 55,932,200 82
10 Dec 2019 0 240 169 224 240 4,785,300 55
11 Dec 2019 0 236 182 183 2,211 41,399,000 87
13 Dec 2019 0 218 180 218 3,177 64,292,200 77
16 Dec 2019 0 268 218 268 11,113 281,603,400 259
17 Dec 2019 0 300 240 296 17,007 463,689,200 321
18 Dec 2019 0 330 270 330 22,516 693,430,600 250
19 Dec 2019 0 346 308 346 30,697 1,013,480,800 322
20 Dec 2019 0 358 326 358 29,363 1,022,810,400 342
23 Dec 2019 0 400 330 400 85,244 3,187,835,000 389
26 Dec 2019 0 468 378 450 35,819 1,501,730,800 345
27 Dec 2019 0 452 338 338 21,652 873,037,600 646
30 Dec 2019 0 400 254 388 47,524 1,678,329,800 725
02 Jan 2020 0 390 340 342 3,478 121,928,600 161
03 Jan 2020 0 356 336 336 1,251 42,652,800 37
07 Jan 2020 0 330 306 306 342 10,803,400 30
08 Jan 2020 0 310 286 294 644 19,019,000 62
09 Jan 2020 0 308 276 288 1,424 41,186,800 228
10 Jan 2020 0 292 288 290 14 404,400 5
15 Jan 2020 0 294 250 284 754 20,266,800 30

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 14 Jun 2019 09 Jul 2019 Active
Proxy Voting   - 31 May 2018 26 Jun 2018 Active
Proxy Voting   - 05 Mar 2018 28 Mar 2018 Active