Efek Terdaftar

BANK CHINA CONSTRUCTION BANK INDONESIA Tbk, PT d/h BANK WINDU KENTJANA INTERNATIONAL Tbk, PT

Security name
BANK CHINA CONSTRUCTION BANK INDONESIA Tbk
Issuer
BANK CHINA CONSTRUCTION BANK INDONESIA Tbk, PT d/h BANK WINDU KENTJANA INTERNATIONAL Tbk, PT
ISIN Code
ID1000106305
Short Code
MCOR
Type
Saham Biasa
Listing Date
03 Juli 2007
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
16,631,460,751.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BANK
Number of Securities
37,919,730,514 (Total)
As of 28 Sep 2020
90.11% Scripless = 34,169,657,607.000
Local Percentage
21.87%
Foreign Percentage
68.24%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Oct 2019 0 140 134 134 31,358 431,288,400 215
07 Oct 2019 0 136 133 134 10,113 135,861,700 67
08 Oct 2019 0 135 133 133 19,451 259,457,300 75
09 Oct 2019 0 136 133 135 4,824 64,960,500 77
10 Oct 2019 0 136 129 130 79,817 1,050,207,600 315
11 Oct 2019 0 133 126 130 23,607 306,480,600 192
14 Oct 2019 0 131 127 130 12,316 160,477,100 60
15 Oct 2019 0 145 127 138 222,288 3,057,253,700 1,400
16 Oct 2019 0 140 135 135 30,590 419,041,600 236
17 Oct 2019 0 143 135 136 87,925 1,207,019,100 680
18 Oct 2019 0 168 140 153 873,383 13,724,198,100 5,181
21 Oct 2019 0 157 149 150 302,128 4,613,539,100 1,776
22 Oct 2019 0 154 146 147 81,929 1,210,229,100 607
23 Oct 2019 0 150 145 147 38,083 558,301,800 472
24 Oct 2019 0 150 143 144 97,159 1,406,796,500 443
25 Oct 2019 0 149 144 146 15,043 219,416,800 185
28 Oct 2019 0 149 140 140 239,066 3,389,865,800 440
29 Oct 2019 0 144 140 141 48,347 686,095,500 183
30 Oct 2019 0 145 140 141 12,163 172,735,300 126
31 Oct 2019 0 143 136 138 39,350 546,193,600 208
01 Nov 2019 0 139 137 137 47,013 645,732,900 134
04 Nov 2019 0 140 136 136 10,963 150,757,900 94
05 Nov 2019 0 139 136 139 14,798 204,423,200 78
06 Nov 2019 0 141 137 137 21,653 301,710,400 99
07 Nov 2019 0 139 133 136 25,159 338,623,800 150
08 Nov 2019 0 143 135 135 46,123 639,621,600 186
11 Nov 2019 0 139 133 134 6,727 90,374,200 105
13 Nov 2019 0 137 132 132 17,204 229,538,800 158
14 Nov 2019 0 136 132 132 11,483 152,482,700 97
15 Nov 2019 0 134 132 132 13,714 182,208,400 73
18 Nov 2019 0 135 132 133 12,269 162,698,800 61
19 Nov 2019 0 134 132 133 9,358 124,378,700 65
20 Nov 2019 0 135 133 133 8,993 120,121,600 68
21 Nov 2019 0 136 133 135 22,770 305,359,600 87
22 Nov 2019 0 145 134 135 52,355 713,440,500 319
25 Nov 2019 0 139 133 135 8,346 112,505,900 108
26 Nov 2019 0 138 132 132 36,051 478,027,400 149
27 Nov 2019 0 135 130 130 35,264 460,257,800 138
28 Nov 2019 0 133 128 129 26,685 347,362,900 179
29 Nov 2019 0 133 129 129 12,283 160,212,000 95
02 Dec 2019 0 132 129 129 11,096 143,876,600 86
03 Dec 2019 0 135 129 131 24,956 326,392,600 146
05 Dec 2019 0 140 131 132 17,597 233,197,100 225
06 Dec 2019 0 136 129 130 19,383 253,529,300 119
09 Dec 2019 0 140 129 130 20,589 267,983,200 183
10 Dec 2019 0 133 130 132 5,275 69,004,800 70
11 Dec 2019 0 134 129 130 8,806 114,464,000 82
12 Dec 2019 0 140 129 130 4,187 54,376,000 53
13 Dec 2019 0 133 130 131 12,943 168,977,600 48
16 Dec 2019 0 139 131 131 10,268 135,471,200 136
17 Dec 2019 0 135 130 130 50,424 655,702,500 68
23 Dec 2019 0 139 130 131 19,046 247,736,700 49
26 Dec 2019 0 133 129 129 8,579 110,920,100 85
27 Dec 2019 0 139 129 131 6,185 80,484,000 52
30 Dec 2019 0 133 129 129 8,268 106,966,300 77
02 Jan 2020 0 135 129 130 4,486 58,190,300 42
03 Jan 2020 0 139 130 134 40,458 542,431,700 394
06 Jan 2020 0 139 130 132 12,572 165,538,000 65
07 Jan 2020 0 133 131 131 7,626 99,941,400 29
08 Jan 2020 0 133 130 131 5,573 72,905,700 40
09 Jan 2020 0 133 131 132 4,290 56,517,000 52
10 Jan 2020 0 138 131 133 11,775 155,492,600 48
13 Jan 2020 0 138 131 133 3,364 44,480,000 43
14 Jan 2020 0 134 131 132 12,651 167,525,300 84
15 Jan 2020 0 133 130 131 26,633 348,083,100 59
16 Jan 2020 0 132 130 131 4,267 55,876,800 40
17 Jan 2020 0 141 130 131 5,953 77,725,600 40
20 Jan 2020 0 134 129 129 8,965 116,234,800 47
22 Jan 2020 0 132 129 130 9,910 128,237,100 56
23 Jan 2020 0 130 125 127 22,518 286,314,300 121
24 Jan 2020 0 134 126 126 13,721 174,155,600 63
27 Jan 2020 0 134 125 127 17,709 222,156,500 50
28 Jan 2020 0 134 122 125 7,837 96,613,200 65
29 Jan 2020 0 128 125 126 3,411 42,791,900 23
31 Jan 2020 0 126 120 121 37,300 451,639,300 96
03 Feb 2020 0 121 112 116 8,802 101,976,500 85
04 Feb 2020 0 126 113 113 16,415 185,986,200 71
06 Feb 2020 0 118 113 117 1,511 17,535,700 35
07 Feb 2020 0 127 115 117 2,368 27,456,600 45
11 Feb 2020 0 124 114 117 16,431 188,363,700 59
12 Feb 2020 0 127 110 113 7,755 87,102,100 73
13 Feb 2020 0 114 112 113 9,123 102,527,800 26
14 Feb 2020 0 123 103 109 23,322 251,355,300 97
17 Feb 2020 0 119 102 105 16,424 171,068,200 110
18 Feb 2020 0 106 102 104 23,039 237,471,200 143
19 Feb 2020 0 108 94 105 11,269 118,392,300 77
20 Feb 2020 0 107 95 105 8,511 89,748,800 53
24 Feb 2020 0 103 93 100 18,016 181,397,600 66
27 Feb 2020 0 102 94 95 33,691 323,076,000 146
28 Feb 2020 0 90 80 85 74,531 622,831,400 266
02 Mar 2020 0 91 75 85 15,417 131,283,700 294
03 Mar 2020 0 88 87 87 19,789 172,641,000 91
04 Mar 2020 0 95 87 92 26,581 242,644,500 350
05 Mar 2020 0 100 88 96 60,162 563,950,400 383
06 Mar 2020 0 97 90 94 20,583 195,057,100 139
09 Mar 2020 0 94 84 89 10,715 97,287,500 100
11 Mar 2020 0 90 87 88 15,509 137,899,500 46
12 Mar 2020 0 87 80 81 34,704 283,395,800 160
13 Mar 2020 0 81 76 79 34,077 261,183,800 140
16 Mar 2020 0 79 74 74 82,608 619,211,300 147
17 Mar 2020 0 72 69 70 28,022 196,417,200 109
18 Mar 2020 0 70 66 66 35,675 236,124,600 115
19 Mar 2020 0 66 62 62 46,679 290,817,900 111
20 Mar 2020 0 72 58 72 31,772 207,403,000 196
23 Mar 2020 0 69 67 68 8,035 53,943,500 60
26 Mar 2020 0 78 71 72 25,150 187,433,800 141
27 Mar 2020 0 83 75 77 30,454 240,549,200 239
01 Apr 2020 0 78 73 74 7,367 56,019,700 81
02 Apr 2020 0 78 72 78 8,999 68,732,000 71
03 Apr 2020 0 86 75 82 26,748 214,186,200 135
06 Apr 2020 0 89 81 87 9,876 83,910,900 99
08 Apr 2020 0 88 84 85 12,553 106,707,500 90
13 Apr 2020 0 86 84 86 3,081 26,095,700 35
14 Apr 2020 0 87 82 87 5,428 46,432,300 51
17 Apr 2020 0 140 116 117 516,916 6,588,176,000 4,007
20 Apr 2020 0 119 109 112 39,736 449,154,900 780
21 Apr 2020 0 112 105 105 39,400 415,859,000 333
22 Apr 2020 0 107 100 103 34,548 356,781,700 242
23 Apr 2020 0 108 100 102 17,720 184,110,900 212
24 Apr 2020 0 104 95 96 26,228 257,787,000 199
27 Apr 2020 0 115 96 107 181,546 1,946,880,400 2,165
28 Apr 2020 0 109 103 104 40,076 419,693,300 498
29 Apr 2020 0 106 101 105 16,965 177,860,000 302
30 Apr 2020 0 112 105 107 28,343 305,895,300 353
04 May 2020 0 110 102 102 15,885 164,004,500 170
05 May 2020 0 112 100 104 40,603 428,352,700 298
06 May 2020 0 110 104 105 22,234 234,731,400 147
08 May 2020 0 119 105 107 110,717 1,230,792,200 1,062
11 May 2020 0 115 105 112 58,247 650,945,500 644
12 May 2020 0 123 114 115 138,686 1,640,407,400 1,525
13 May 2020 0 117 111 115 18,345 209,371,300 272
14 May 2020 0 121 112 112 57,074 663,972,800 551
15 May 2020 0 115 111 112 19,579 219,178,100 95
18 May 2020 0 116 111 114 24,583 279,097,600 136
19 May 2020 0 116 114 115 24,301 279,563,000 125
20 May 2020 0 118 114 116 8,413 97,132,900 84
26 May 2020 0 122 114 120 40,830 487,836,000 359
27 May 2020 0 121 118 120 15,339 183,623,200 107
28 May 2020 0 120 117 118 9,746 115,379,800 93
29 May 2020 0 119 117 118 9,019 106,599,200 115
02 Jun 2020 0 120 116 118 14,078 165,482,300 110
03 Jun 2020 0 125 118 119 47,240 571,170,300 558
04 Jun 2020 0 123 117 117 77,002 915,973,700 692
05 Jun 2020 0 121 117 120 26,756 318,427,100 151
08 Jun 2020 0 125 120 122 59,629 729,201,200 838
09 Jun 2020 0 125 119 121 53,158 644,618,500 231
10 Jun 2020 0 122 119 119 18,911 226,088,200 73
11 Jun 2020 0 120 117 117 18,829 221,744,700 132
12 Jun 2020 0 119 113 116 16,389 189,476,300 131
15 Jun 2020 0 119 115 115 12,382 143,621,900 61
16 Jun 2020 0 120 117 119 17,438 206,016,500 246
17 Jun 2020 0 133 118 131 288,908 3,721,746,500 2,798
18 Jun 2020 0 142 130 135 410,554 5,625,145,700 2,430
19 Jun 2020 0 138 131 131 58,621 782,468,800 368
22 Jun 2020 0 134 128 129 47,198 616,438,800 322
23 Jun 2020 0 135 126 135 133,129 1,764,209,000 571
24 Jun 2020 0 139 133 135 112,727 1,535,730,000 492
25 Jun 2020 0 135 129 130 48,439 637,325,500 254
26 Jun 2020 0 134 130 133 30,707 403,467,200 126
29 Jun 2020 0 139 133 137 107,958 1,469,393,800 488
30 Jun 2020 0 141 136 138 109,505 1,524,685,900 496
01 Jul 2020 0 139 136 137 30,646 420,932,000 159
02 Jul 2020 0 137 134 134 48,197 649,670,200 194
03 Jul 2020 0 137 133 133 34,589 467,103,600 210
06 Jul 2020 0 142 133 141 137,992 1,910,667,700 741
07 Jul 2020 0 152 142 145 406,377 5,974,818,600 1,370
08 Jul 2020 0 147 142 145 108,685 1,579,476,700 403
09 Jul 2020 0 151 137 149 192,649 2,859,743,000 652
10 Jul 2020 0 155 148 153 281,154 4,269,799,000 899
13 Jul 2020 0 157 149 151 630,147 9,566,442,000 1,326
14 Jul 2020 0 155 146 149 583,790 8,828,929,900 2,383
15 Jul 2020 0 150 140 143 427,964 6,214,027,200 1,616
16 Jul 2020 0 147 140 147 92,793 1,332,770,600 616
17 Jul 2020 0 149 140 142 169,832 2,439,596,700 933
20 Jul 2020 0 144 139 139 66,696 934,238,200 365
21 Jul 2020 0 143 137 143 63,744 884,087,900 374
22 Jul 2020 0 150 138 138 74,780 1,048,121,700 340
23 Jul 2020 0 148 137 139 88,358 1,232,760,600 300
24 Jul 2020 0 140 135 135 63,918 871,033,200 451
27 Jul 2020 0 142 135 137 69,111 955,550,200 359
28 Jul 2020 0 139 135 135 60,893 830,221,000 259
29 Jul 2020 0 135 132 134 40,031 535,796,800 201
30 Jul 2020 0 139 133 137 69,592 949,521,200 336
03 Aug 2020 0 139 128 129 159,756 2,067,371,500 780
04 Aug 2020 0 134 128 131 52,544 688,058,800 340
05 Aug 2020 0 131 125 128 31,681 402,721,200 296
06 Aug 2020 0 130 126 127 32,791 416,524,500 304
07 Aug 2020 0 132 125 127 67,447 864,033,700 561
10 Aug 2020 0 130 127 128 11,705 150,118,500 131
11 Aug 2020 0 129 126 128 40,349 512,428,900 160
12 Aug 2020 0 136 125 129 130,459 1,707,041,400 646
13 Aug 2020 0 131 125 125 61,357 776,214,800 302
14 Aug 2020 0 127 124 124 16,141 201,976,400 135
18 Aug 2020 0 126 124 126 25,779 323,016,300 113
19 Aug 2020 0 129 125 129 58,723 747,289,000 234
24 Aug 2020 0 151 129 146 915,102 13,031,696,100 3,618
25 Aug 2020 0 152 137 138 517,642 7,549,595,500 2,263
26 Aug 2020 0 144 135 140 162,941 2,273,577,300 781
27 Aug 2020 0 153 140 141 442,624 6,462,870,300 2,179
28 Aug 2020 0 143 138 139 113,640 1,585,632,900 505
31 Aug 2020 0 145 134 135 88,200 1,216,208,100 407
01 Sep 2020 0 138 134 135 34,005 460,104,200 222
02 Sep 2020 0 140 134 134 57,343 776,721,900 494
03 Sep 2020 0 135 129 132 89,619 1,181,314,400 487
04 Sep 2020 0 132 128 130 48,941 634,678,100 297
07 Sep 2020 0 135 130 132 49,130 654,268,800 348
08 Sep 2020 0 135 131 131 42,458 562,864,500 197
09 Sep 2020 0 130 126 128 66,083 843,633,600 325
10 Sep 2020 0 128 120 120 96,883 1,167,101,400 360
11 Sep 2020 0 124 112 121 54,260 645,925,000 326
14 Sep 2020 0 128 121 123 42,366 526,656,000 257
15 Sep 2020 0 125 121 122 33,574 411,053,800 146
16 Sep 2020 0 123 121 121 19,302 234,601,800 105
17 Sep 2020 0 121 118 119 13,157 157,120,400 113
18 Sep 2020 0 121 117 118 18,894 224,537,700 293
21 Sep 2020 0 119 116 116 28,850 336,736,000 183
22 Sep 2020 0 118 113 114 12,199 140,632,600 101
23 Sep 2020 0 116 108 111 40,678 453,754,800 243
24 Sep 2020 0 110 104 104 98,251 1,030,826,700 302
25 Sep 2020 0 110 103 110 35,405 378,675,300 370

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Right Distribution (100 MCOR : 128 MCOR-R ) 24 Jun 2020 26 Jun 2020 29 Jun 2020 Active
Proxy Voting   - 18 Sep 2019 11 Oct 2019 Active
Proxy Voting   - 18 Apr 2019 14 May 2019 Active
Proxy Voting   - 13 Dec 2018 07 Jan 2019 Active
Proxy Voting   - 17 Sep 2018 10 Oct 2018 Active
Proxy Voting   - 07 May 2018 07 May 2018 Active
Proxy Voting   - 10 Jan 2018 02 Feb 2018 Active
Proxy Voting   - 24 Oct 2017 16 Nov 2017 Cancelled
Proxy Voting   - 05 May 2017 30 May 2017 Active
Proxy Voting   - 21 Sep 2016 14 Oct 2016 Active
Proxy Voting   - 26 Aug 2016 20 Sep 2016 Cancelled
Right Distribution (100 MCOR : 154 MCOR-R EXP 19072016 ) 29 Jun 2016 11 Jul 2016 12 Jul 2016 Active
Proxy Voting   - 20 Apr 2016 13 May 2016 Active
Proxy Voting   - 01 Feb 2016 24 Feb 2016 Active
Proxy Voting   - 21 Oct 2015 13 Nov 2015 Active
Proxy Voting   - 09 Oct 2015 03 Nov 2015 Cancelled
Proxy Voting   - 29 Apr 2015 22 May 2015 Active
Proxy Voting   - 29 Apr 2014 16 May 2014 Active
Right Distribution (100 MCOR : 38 MCOR-R EXP 19072016 ) 26 Nov 2013 29 Nov 2013 02 Dec 2013 Active
Proxy Voting   - 31 Oct 2013 19 Nov 2013 Active
Proxy Voting   - 14 Aug 2013 30 Aug 2013 Active
Proxy Voting   - 30 Apr 2013 17 May 2013 Active
Proxy Voting   - 26 Dec 2012 11 Jan 2013 Active
Right Distribution (100 MCOR : 14 MCOR-R EXP 19072016 ) 05 Jul 2012 10 Jul 2012 11 Jul 2012 Active
Proxy Voting   - 29 May 2012 15 Jun 2012 Active
Proxy Voting   - 10 Jun 2011 28 Jun 2011 Active
Right Distribution (100 MCOR : 37 MCOR-R EXP 19072016 ) 01 Jul 2010 06 Jul 2010 07 Jul 2010 Active
Proxy Voting   - 25 May 2010 24 Jun 2010 Active
Proxy Voting   - 28 Dec 2009 14 Jan 2010 Active
Proxy Voting   - 15 Apr 2009 01 May 2009 Active
Proxy Voting   - 04 Jun 2008 20 Jun 2008 Active
Mandatory Conversion   - 22 Jan 2008 23 Jan 2008 Active
Proxy Voting   - 18 Oct 2007 05 Nov 2007 Active
Proxy Voting   - 10 Oct 2007 26 Oct 2007 Cancelled