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
16,631,460,751 (Total)
As of 11 Dec 2019
98.41% Scripless = 16,366,239,742.000
Local Percentage
38.33%
Foreign Percentage
60.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 142 140 141 12,519 175,835,800 86
19 Dec 2018 0 144 140 142 7,773 110,592,400 78
20 Dec 2018 0 144 141 142 2,612 37,103,000 65
21 Dec 2018 0 143 140 142 3,041 42,905,600 40
26 Dec 2018 0 143 141 141 4,311 60,925,600 48
27 Dec 2018 0 143 141 141 6,655 94,052,200 65
28 Dec 2018 0 143 141 142 4,542 64,424,200 63
02 Jan 2019 0 143 141 142 2,457 34,765,200 57
03 Jan 2019 0 143 141 143 8,484 120,826,600 80
04 Jan 2019 0 145 142 143 3,008 43,117,800 64
07 Jan 2019 0 146 142 145 17,461 253,651,700 146
08 Jan 2019 0 163 145 163 238,531 3,711,584,900 1,261
09 Jan 2019 0 171 162 166 133,218 2,213,178,000 873
10 Jan 2019 0 167 161 163 23,816 388,158,100 222
11 Jan 2019 0 167 162 164 5,657 92,875,600 105
14 Jan 2019 0 164 158 159 18,214 291,331,000 196
15 Jan 2019 0 161 155 159 26,715 422,646,800 206
16 Jan 2019 0 162 159 161 17,745 284,643,100 105
17 Jan 2019 0 164 160 161 18,640 300,961,700 120
18 Jan 2019 0 170 160 164 90,739 1,507,131,700 487
21 Jan 2019 0 167 160 160 64,946 1,062,420,800 278
22 Jan 2019 0 167 160 166 33,275 546,243,900 182
23 Jan 2019 0 169 162 165 23,497 387,401,700 141
24 Jan 2019 0 176 164 176 225,506 3,881,076,000 796
25 Jan 2019 0 180 171 173 107,295 1,872,870,700 610
28 Jan 2019 0 176 169 169 53,463 914,567,700 299
29 Jan 2019 0 170 164 164 37,777 626,060,200 274
30 Jan 2019 0 168 163 167 33,841 560,603,700 188
31 Jan 2019 0 170 167 169 32,030 539,192,700 174
01 Feb 2019 0 172 168 168 18,423 312,059,500 141
04 Feb 2019 0 172 167 167 14,923 252,412,100 99
06 Feb 2019 0 170 165 170 10,799 181,431,900 105
07 Feb 2019 0 171 166 168 35,713 601,813,700 627
08 Feb 2019 0 169 166 167 10,674 179,381,100 214
11 Feb 2019 0 168 165 166 24,297 403,628,200 138
12 Feb 2019 0 168 160 161 23,642 386,006,700 259
13 Feb 2019 0 165 161 161 12,910 209,951,500 120
14 Feb 2019 0 163 161 163 5,039 81,715,000 53
15 Feb 2019 0 165 158 161 21,683 348,213,400 185
18 Feb 2019 0 163 160 162 10,818 174,258,200 60
19 Feb 2019 0 173 163 169 98,382 1,662,181,200 579
20 Feb 2019 0 171 166 166 31,314 526,484,200 174
21 Feb 2019 0 167 163 166 8,219 135,067,200 110
22 Feb 2019 0 167 163 164 4,709 77,421,900 66
25 Feb 2019 0 166 163 164 9,987 163,940,000 98
26 Feb 2019 0 170 162 169 32,457 543,080,600 283
27 Feb 2019 0 172 162 166 22,260 374,829,800 180
28 Feb 2019 0 167 163 165 7,675 126,286,600 77
01 Mar 2019 0 167 163 164 3,399 55,744,000 53
04 Mar 2019 0 167 162 163 5,221 85,135,400 53
05 Mar 2019 0 163 161 162 19,395 312,865,100 169
06 Mar 2019 0 163 161 161 6,637 106,924,900 42
08 Mar 2019 0 162 159 161 9,804 157,133,900 90
11 Mar 2019 0 161 158 159 11,960 190,074,500 95
12 Mar 2019 0 160 155 156 14,695 230,572,100 93
13 Mar 2019 0 158 155 156 10,297 160,521,700 74
14 Mar 2019 0 158 155 157 3,728 58,207,200 38
15 Mar 2019 0 160 155 160 7,973 126,691,200 39
18 Mar 2019 0 160 157 158 15,213 241,485,000 93
19 Mar 2019 0 161 156 158 800 12,718,000 27
21 Mar 2019 0 160 157 157 3,104 48,957,900 33
22 Mar 2019 0 160 157 157 1,484 23,308,700 41
25 Mar 2019 0 157 153 155 5,290 82,016,900 72
26 Mar 2019 0 155 153 153 5,724 88,096,800 58
27 Mar 2019 0 158 154 155 4,134 63,924,600 34
28 Mar 2019 0 158 154 154 8,805 136,824,300 64
29 Mar 2019 0 156 153 153 3,882 59,744,900 38
01 Apr 2019 0 155 153 153 5,026 77,321,600 45
02 Apr 2019 0 153 151 153 10,580 161,490,000 79
04 Apr 2019 0 154 152 154 6,893 105,232,000 57
05 Apr 2019 0 154 151 151 13,316 202,846,300 80
08 Apr 2019 0 155 152 153 1,580 24,110,000 37
10 Apr 2019 0 156 153 153 11,898 182,590,800 44
11 Apr 2019 0 154 151 152 11,701 177,484,900 64
12 Apr 2019 0 154 150 153 4,364 66,077,200 40
18 Apr 2019 0 154 152 153 6,484 99,202,900 80
22 Apr 2019 0 153 152 152 4,683 71,358,700 44
23 Apr 2019 0 154 152 153 1,943 29,727,900 20
24 Apr 2019 0 154 151 153 6,331 96,341,700 36
25 Apr 2019 0 154 151 152 5,785 87,872,100 42
26 Apr 2019 0 152 151 151 9,285 140,348,700 60
29 Apr 2019 0 156 150 151 35,740 546,926,200 636
30 Apr 2019 0 153 149 151 34,988 525,278,500 151
02 May 2019 0 151 150 150 7,632 114,560,400 51
03 May 2019 0 151 148 148 13,543 202,035,800 76
06 May 2019 0 149 145 148 5,228 76,695,200 34
09 May 2019 0 151 146 146 2,021 29,881,600 46
10 May 2019 0 150 144 144 7,990 116,043,100 79
13 May 2019 0 145 142 143 10,492 150,316,000 63
14 May 2019 0 150 139 142 20,807 292,162,600 112
15 May 2019 0 142 138 140 5,126 71,572,500 95
16 May 2019 0 141 134 137 23,209 318,529,600 105
17 May 2019 0 138 132 134 3,623 48,728,900 43
20 May 2019 0 133 120 121 97,694 1,223,030,800 452
21 May 2019 0 151 123 150 81,945 1,146,603,100 532
22 May 2019 0 161 140 160 76,619 1,190,824,000 528
23 May 2019 0 158 152 154 15,999 246,735,100 165
27 May 2019 0 155 148 149 3,130 47,829,300 75
28 May 2019 0 152 146 152 3,505 52,682,700 81
29 May 2019 0 152 147 152 13,968 207,821,900 74
31 May 2019 0 152 146 152 8,082 120,201,200 118
10 Jun 2019 0 152 147 152 7,846 117,217,400 91
11 Jun 2019 0 152 149 150 1,965 29,396,700 60
12 Jun 2019 0 150 146 149 7,555 111,943,300 62
13 Jun 2019 0 150 147 149 3,222 47,793,700 42
14 Jun 2019 0 150 148 150 2,555 38,185,100 51
17 Jun 2019 0 150 148 149 1,975 29,260,300 28
18 Jun 2019 0 149 140 143 11,306 162,167,500 81
19 Jun 2019 0 150 144 144 10,478 152,905,800 67
24 Jun 2019 0 150 148 148 6,389 95,631,900 34
25 Jun 2019 0 150 145 147 7,817 114,729,600 48
26 Jun 2019 0 148 144 145 8,824 128,036,700 66
27 Jun 2019 0 147 145 146 560 8,149,900 26
28 Jun 2019 0 147 144 146 2,489 35,914,600 39
01 Jul 2019 0 145 142 144 5,686 81,482,400 55
02 Jul 2019 0 144 143 144 2,642 37,886,500 31
03 Jul 2019 0 145 143 143 5,264 75,319,800 32
08 Jul 2019 0 143 141 142 6,769 95,978,100 39
09 Jul 2019 0 143 140 141 2,580 36,410,700 44
10 Jul 2019 0 142 140 141 9,381 131,563,800 29
11 Jul 2019 0 142 141 141 2,136 30,135,100 28
15 Jul 2019 0 145 141 143 16,382 235,243,400 76
16 Jul 2019 0 143 140 142 4,676 65,949,200 49
17 Jul 2019 0 142 138 140 15,421 214,955,100 84
19 Jul 2019 0 143 138 143 2,168 30,900,900 30
22 Jul 2019 0 143 139 139 4,572 64,170,500 31
24 Jul 2019 0 142 138 142 1,764 24,767,800 35
25 Jul 2019 0 139 135 137 9,306 126,899,800 89
26 Jul 2019 0 149 136 144 32,095 460,810,600 379
29 Jul 2019 0 145 138 138 8,736 123,739,600 114
30 Jul 2019 0 143 138 141 11,049 155,760,400 76
31 Jul 2019 0 140 138 139 5,360 74,608,800 61
01 Aug 2019 0 139 137 138 8,414 116,069,000 71
02 Aug 2019 0 138 134 136 15,824 213,403,100 110
05 Aug 2019 0 139 133 138 5,468 73,783,100 84
06 Aug 2019 0 138 130 136 4,907 64,943,400 41
08 Aug 2019 0 135 130 132 21,024 276,818,700 71
09 Aug 2019 0 132 130 131 14,600 189,924,000 62
12 Aug 2019 0 133 130 132 3,252 42,758,100 35
13 Aug 2019 0 133 130 131 8,749 114,591,400 62
19 Aug 2019 0 174 129 174 813,881 13,502,046,400 3,500
20 Aug 2019 0 204 170 174 2,473,739 46,296,708,800 12,065
21 Aug 2019 0 179 162 166 318,344 5,394,902,900 2,061
22 Aug 2019 0 182 159 160 343,816 5,848,701,700 3,365
23 Aug 2019 0 161 151 152 73,801 1,141,417,600 713
26 Aug 2019 0 153 142 145 49,598 730,090,000 517
27 Aug 2019 0 160 146 148 150,329 2,304,014,600 1,539
28 Aug 2019 0 151 144 145 45,533 667,354,300 296
29 Aug 2019 0 148 143 143 51,303 739,675,700 297
30 Aug 2019 0 152 143 144 51,745 759,779,700 882
02 Sep 2019 0 145 138 138 60,311 846,230,200 359
03 Sep 2019 0 152 130 141 69,746 999,368,900 586
04 Sep 2019 0 143 136 140 17,006 236,212,900 255
05 Sep 2019 0 150 143 143 67,768 989,548,600 940
06 Sep 2019 0 149 143 144 16,238 236,773,400 172
09 Sep 2019 0 146 142 143 15,902 228,685,400 151
10 Sep 2019 0 146 141 142 14,340 204,867,700 190
11 Sep 2019 0 144 141 144 8,837 125,840,700 116
12 Sep 2019 0 144 141 142 6,829 97,038,700 93
13 Sep 2019 0 158 141 146 98,870 1,478,511,900 1,080
16 Sep 2019 0 149 140 142 30,282 431,230,500 365
17 Sep 2019 0 144 141 143 11,601 164,652,700 143
18 Sep 2019 0 143 140 143 7,877 111,552,700 82
19 Sep 2019 0 143 140 140 8,237 116,166,700 102
20 Sep 2019 0 142 137 140 10,389 144,974,800 87
23 Sep 2019 0 142 139 139 17,977 251,202,000 92
24 Sep 2019 0 142 136 138 19,383 265,942,900 110
25 Sep 2019 0 139 136 138 1,312 18,115,900 41
26 Sep 2019 0 138 132 135 87,650 1,174,417,800 477
27 Sep 2019 0 136 131 131 26,654 353,162,200 141
30 Sep 2019 0 135 131 134 17,507 232,721,700 148
01 Oct 2019 0 138 134 134 10,096 136,840,000 144
02 Oct 2019 0 138 133 134 9,552 129,139,900 85
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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 ) 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 ) 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 ) 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 ) 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