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
9,252,820,991 (Total)
As of 10 Jun 2025
45.45% Scripless = 4,204,948,847.000
Local Percentage
89.57%
Foreign Percentage
1.32%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Jun 2024 0 102 97 97 139 1,355,700 10
20 Jun 2024 0 102 95 101 37 372,700 8
03 Jul 2024 0 106 96 103 296 3,046,300 20
05 Jul 2024 0 105 100 104 323 3,280,800 11
09 Jul 2024 0 104 98 99 641 6,301,000 19
10 Jul 2024 0 108 100 106 1,347 14,107,400 42
16 Jul 2024 0 106 104 106 26 274,600 8
17 Jul 2024 0 107 103 106 633 6,673,500 21
19 Jul 2024 0 125 97 103 3,668 40,547,300 297
22 Jul 2024 0 114 98 105 3,456 36,290,000 273
23 Jul 2024 0 105 103 104 87 903,300 19
26 Jul 2024 0 108 100 106 1,016 10,446,300 44
30 Jul 2024 0 107 100 103 90 937,900 15
31 Jul 2024 0 111 101 110 1,392 14,903,300 40
01 Aug 2024 0 110 104 104 115 1,254,500 16
05 Aug 2024 0 109 103 104 2,720 28,368,300 17
07 Aug 2024 0 105 103 103 13 134,100 6
08 Aug 2024 0 105 102 102 15 154,100 10
09 Aug 2024 0 105 102 102 23 239,500 3
12 Aug 2024 104 104 102 104 60 614,000 7
13 Aug 2024 104 106 102 102 142 1,467,900 14
14 Aug 2024 105 105 102 105 73 758,200 11
15 Aug 2024 104 105 100 105 100 1,027,500 10
16 Aug 2024 101 120 101 104 1,443 15,503,400 115
19 Aug 2024 107 107 105 105 52 546,300 6
20 Aug 2024 105 105 102 105 68 705,500 20
21 Aug 2024 105 105 105 105 48 504,000 3
22 Aug 2024 105 112 105 109 3,151 33,674,200 56
26 Aug 2024 109 109 102 108 1,526 15,754,500 34
27 Aug 2024 107 108 106 107 109 1,166,400 18
28 Aug 2024 102 107 102 106 111 1,140,400 16
29 Aug 2024 106 115 103 104 4,417 48,109,400 279
26 Sep 2024 110 110 100 106 1,016 10,761,400 54
27 Sep 2024 108 108 103 107 29 306,300 11
30 Sep 2024 105 108 105 108 108 1,154,100 22
01 Oct 2024 108 110 107 109 718 7,754,600 42
02 Oct 2024 107 111 105 107 127 1,384,900 20
03 Oct 2024 108 111 105 106 122 1,307,600 15
04 Oct 2024 107 109 106 109 89 948,000 17
07 Oct 2024 106 110 106 109 674 7,215,200 17
08 Oct 2024 109 109 104 109 1,251 13,318,000 21
09 Oct 2024 106 109 105 107 1,599 17,005,100 22
10 Oct 2024 108 110 106 106 434 4,651,500 12
11 Oct 2024 109 110 106 107 477 5,062,900 12
14 Oct 2024 103 107 103 107 33 348,700 11
15 Oct 2024 107 108 101 105 218 2,238,000 14
16 Oct 2024 105 107 104 107 84 880,400 9
17 Oct 2024 104 107 104 107 22 231,100 4
18 Oct 2024 108 138 108 115 53,811 656,412,300 1,746
21 Oct 2024 116 121 110 116 13,353 152,230,300 414
22 Oct 2024 117 117 112 112 1,854 21,077,400 70
23 Oct 2024 112 122 110 120 11,911 138,752,600 324
24 Oct 2024 121 121 111 111 3,537 40,394,300 99
25 Oct 2024 111 135 111 115 35,852 437,565,500 817
28 Oct 2024 115 121 113 117 12,290 142,683,200 214
29 Oct 2024 116 120 112 117 3,000 34,894,400 63
30 Oct 2024 115 121 114 116 2,828 32,618,300 57
31 Oct 2024 116 119 114 118 1,002 11,656,600 28
01 Nov 2024 118 118 115 115 513 5,900,200 16
04 Nov 2024 117 118 113 113 140 1,604,000 22
05 Nov 2024 116 116 113 115 603 6,898,200 34
06 Nov 2024 115 118 114 115 1,201 13,958,500 39
07 Nov 2024 114 115 112 115 620 6,992,700 27
08 Nov 2024 117 155 117 155 105,046 1,553,282,600 3,206
11 Nov 2024 195 208 169 208 145,286 2,855,743,700 1,838
12 Nov 2024 238 258 214 248 120,181 2,959,717,000 2,704
14 Nov 2024 248 248 202 222 26,455 579,794,000 791
15 Nov 2024 222 276 202 276 73,465 1,963,305,800 1,850
30 Dec 2024 252 252 250 250 313 7,847,200 16
02 Jan 2025 226 226 226 226 4,339 98,061,400 27
03 Jan 2025 240 248 240 248 18,991 459,397,600 131
06 Jan 2025 272 272 272 272 15,686 426,659,200 121
07 Jan 2025 246 246 246 246 6,837 168,190,200 42
08 Jan 2025 222 270 222 270 11,549 290,944,200 205
09 Jan 2025 244 270 244 244 13,375 337,928,200 206
10 Jan 2025 236 250 184 220 56,338 1,145,524,300 1,885
13 Jan 2025 208 274 197 197 26,387 550,710,900 890
14 Jan 2025 197 202 189 190 7,334 141,671,100 330
15 Jan 2025 190 208 175 180 11,231 212,187,000 300
16 Jan 2025 186 188 160 175 6,131 104,032,500 204
17 Jan 2025 170 174 156 166 5,053 83,007,300 196
20 Jan 2025 164 210 148 184 30,538 558,939,100 1,198
21 Jan 2025 188 190 176 176 6,888 124,537,600 206
22 Jan 2025 176 178 163 166 5,550 93,353,000 152
23 Jan 2025 166 187 162 163 6,561 112,716,300 313
24 Jan 2025 161 165 161 161 1,306 21,198,000 32
30 Jan 2025 159 159 153 159 1,800 28,095,600 69
31 Jan 2025 157 163 152 162 2,092 32,909,800 91
03 Feb 2025 162 165 157 161 1,053 16,847,100 57
04 Feb 2025 161 165 158 160 777 12,549,300 49
05 Feb 2025 160 181 156 164 7,104 120,180,400 286
06 Feb 2025 167 167 162 164 583 9,577,000 51
07 Feb 2025 163 163 159 159 1,284 20,580,400 39
10 Feb 2025 157 166 155 156 1,908 30,507,200 60
11 Feb 2025 156 162 149 156 549 8,321,500 45
12 Feb 2025 155 156 149 151 1,992 29,943,100 57
13 Feb 2025 150 154 130 150 2,517 36,638,500 86
14 Feb 2025 154 154 145 146 646 9,586,300 50
17 Feb 2025 150 153 149 150 371 5,584,400 39
18 Feb 2025 150 164 146 160 7,488 115,484,900 138
19 Feb 2025 199 216 190 216 31,914 675,326,200 376
20 Feb 2025 270 270 270 270 16,910 456,570,000 185
21 Feb 2025 336 336 298 336 113,485 3,738,346,600 2,219
24 Feb 2025 420 420 360 420 59,731 2,481,952,800 1,096
25 Feb 2025 490 525 316 316 160,852 7,134,895,900 5,528
26 Feb 2025 318 394 318 376 176,090 6,454,521,600 4,627
27 Feb 2025 386 394 356 362 42,078 1,562,931,200 1,495
28 Feb 2025 362 440 360 378 164,101 6,489,374,600 4,451
03 Mar 2025 384 384 338 358 60,861 2,180,386,400 1,489
04 Mar 2025 362 362 332 334 19,655 671,826,200 625
05 Mar 2025 338 342 312 318 20,142 647,911,800 599
06 Mar 2025 320 336 304 322 20,732 668,879,200 755
07 Mar 2025 324 330 306 306 8,490 264,818,800 409
10 Mar 2025 310 310 274 276 19,686 560,885,200 802
11 Mar 2025 276 282 248 276 17,645 465,751,400 711
12 Mar 2025 274 274 256 262 5,590 147,601,800 239
13 Mar 2025 264 264 248 264 5,623 144,009,800 279
14 Mar 2025 264 318 256 268 51,431 1,475,979,200 1,748
17 Mar 2025 268 268 222 234 20,984 504,678,800 807
18 Mar 2025 234 236 184 208 13,818 292,553,200 555
19 Mar 2025 212 244 200 218 22,004 489,438,200 1,526
20 Mar 2025 224 228 198 206 13,537 283,058,000 486
21 Mar 2025 218 218 199 204 4,312 89,485,100 204
24 Mar 2025 206 218 193 204 7,259 149,658,500 316
25 Mar 2025 202 208 196 200 2,156 42,956,600 138
26 Mar 2025 197 212 196 198 9,208 185,902,200 397
27 Mar 2025 198 206 198 200 3,405 68,543,400 127
08 Apr 2025 191 198 187 188 3,147 59,957,000 101
09 Apr 2025 188 204 187 194 1,887 36,821,100 140
10 Apr 2025 194 202 194 200 894 17,597,100 81
11 Apr 2025 200 202 192 197 963 18,889,900 76
14 Apr 2025 200 204 194 199 2,620 52,077,900 129
15 Apr 2025 202 202 195 198 5,937 116,556,700 198
16 Apr 2025 195 266 195 266 23,506 539,667,600 649
17 Apr 2025 280 318 234 240 103,307 2,913,270,600 2,547
21 Apr 2025 240 240 222 232 8,383 194,163,600 466
22 Apr 2025 246 246 232 234 6,329 150,907,200 302
23 Apr 2025 232 238 220 226 3,928 90,031,200 219
24 Apr 2025 226 270 206 230 72,558 1,759,471,400 2,202
25 Apr 2025 232 236 224 228 7,301 167,033,000 235
28 Apr 2025 230 232 220 230 12,303 278,748,600 271
29 Apr 2025 230 232 222 228 14,138 321,151,400 228
30 Apr 2025 230 232 224 228 7,882 179,291,200 191
02 May 2025 228 276 224 276 66,019 1,653,796,000 1,391
05 May 2025 296 338 260 264 163,841 4,843,160,800 3,476
06 May 2025 266 274 258 260 12,591 332,971,800 426
07 May 2025 264 280 252 264 21,840 584,105,200 502
08 May 2025 264 274 260 260 3,827 100,920,000 257
09 May 2025 260 262 250 252 4,568 115,849,600 206
14 May 2025 252 268 250 256 7,047 180,933,600 246
15 May 2025 254 276 254 264 10,056 265,676,400 321
16 May 2025 264 320 260 268 170,745 4,896,663,000 3,116
19 May 2025 292 304 264 270 146,618 4,105,105,600 2,652
20 May 2025 268 272 260 260 21,036 559,386,600 523
21 May 2025 260 266 254 258 6,229 161,822,600 202
22 May 2025 258 272 256 262 12,552 335,585,600 347
23 May 2025 260 266 260 264 3,781 99,116,800 158
26 May 2025 266 266 258 258 6,373 166,612,000 223
27 May 2025 258 266 258 258 7,519 195,824,800 190
28 May 2025 260 278 258 260 21,073 565,668,000 771
02 Jun 2025 262 268 256 260 8,955 232,904,800 288
03 Jun 2025 258 264 254 260 4,905 126,878,800 229
04 Jun 2025 258 280 256 262 17,441 468,717,600 695
05 Jun 2025 262 266 258 260 4,379 114,519,400 207
10 Jun 2025 260 266 256 258 4,694 121,062,800 147

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2025 26 Jun 2025 Active
Proxy Voting   - 27 May 2024 19 Jun 2024 Active
Proxy Voting   - 23 May 2023 15 Jun 2023 Active
Proxy Voting   - 28 Apr 2022 24 May 2022 Active
Proxy Voting   - 05 Aug 2021 30 Aug 2021 Active
Proxy Voting   - 24 Jul 2020 18 Aug 2020 Active
Proxy Voting   - 26 Jul 2019 20 Aug 2019 Cancelled
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online