Efek Terdaftar

WAHANA INTI MAKMUR Tbk, PT

Security name
WAHANA INTI MAKMUR Tbk
Issuer
WAHANA INTI MAKMUR Tbk, PT
ISIN Code
ID1000165301
Short Code
NASI
Type
Saham Biasa
Listing Date
13 Desember 2021
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
200,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
807,400,000 (Total)
As of 10 Jun 2025
29.73% Scripless = 240,000,000.000
Local Percentage
59.43%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Jun 2024 0 212 173 206 897,892 17,985,630,200 17,462
02 Jul 2024 0 186 186 186 509 9,467,400 39
03 Jul 2024 0 168 168 168 2,489 41,815,200 62
04 Jul 2024 0 184 152 184 121,595 2,079,371,200 771
05 Jul 2024 0 202 184 202 30,387 584,391,400 284
08 Jul 2024 0 210 204 206 23,219 483,096,200 322
09 Jul 2024 0 206 190 190 27,928 544,024,600 384
10 Jul 2024 0 206 196 206 58,129 1,186,151,600 587
11 Jul 2024 0 226 181 184 213,375 4,099,201,700 5,613
12 Jul 2024 0 190 173 182 104,042 1,881,502,700 3,409
15 Jul 2024 0 197 181 187 162,039 3,076,459,000 6,358
16 Jul 2024 0 197 181 187 86,117 1,645,054,400 4,910
17 Jul 2024 0 190 171 173 98,929 1,767,293,300 2,613
18 Jul 2024 0 179 165 166 48,329 818,021,800 1,006
19 Jul 2024 0 195 161 185 787,529 14,781,181,700 32,048
22 Jul 2024 0 187 174 176 178,893 3,221,291,900 9,154
23 Jul 2024 0 185 175 176 254,797 4,612,934,300 19,312
24 Jul 2024 0 182 175 180 182,710 3,266,282,800 6,866
25 Jul 2024 0 210 117 117 2,353,825 36,860,952,500 33,447
26 Jul 2024 0 117 90 103 715,171 7,598,571,300 8,186
29 Jul 2024 0 108 89 99 203,598 2,095,218,300 2,389
30 Jul 2024 0 125 98 120 1,323,526 15,248,787,000 13,673
31 Jul 2024 0 124 111 114 430,503 5,025,629,200 6,058
02 Aug 2024 0 125 108 117 333,467 3,989,854,900 5,542
05 Aug 2024 0 120 104 110 159,683 1,808,646,400 3,004
06 Aug 2024 0 119 109 115 168,669 1,935,573,800 5,093
07 Aug 2024 0 123 108 120 263,992 3,152,078,200 5,767
08 Aug 2024 0 125 118 120 140,610 1,706,894,500 2,018
09 Aug 2024 0 123 118 118 78,234 935,777,800 965
12 Aug 2024 119 124 117 120 166,890 2,024,789,500 3,370
13 Aug 2024 121 123 119 121 131,751 1,597,732,300 2,119
14 Aug 2024 122 123 119 121 89,036 1,073,339,100 672
15 Aug 2024 121 121 118 119 51,761 617,999,500 532
16 Aug 2024 119 121 116 118 46,398 551,514,900 537
19 Aug 2024 118 120 117 119 24,989 296,008,300 471
20 Aug 2024 119 120 118 119 31,345 371,350,100 383
21 Aug 2024 120 120 115 117 50,057 584,874,800 775
22 Aug 2024 117 119 115 118 33,560 394,207,600 422
26 Aug 2024 115 116 113 114 35,290 403,979,200 445
27 Aug 2024 114 115 112 113 21,767 246,215,600 392
28 Aug 2024 105 115 105 113 38,200 432,357,500 466
29 Aug 2024 113 113 107 110 29,949 330,427,500 645
26 Sep 2024 87 89 82 88 43,783 384,173,700 565
27 Sep 2024 88 89 84 84 57,200 486,622,800 690
30 Sep 2024 84 87 84 86 33,842 289,995,900 714
01 Oct 2024 72 87 72 85 25,035 213,291,600 392
02 Oct 2024 84 87 82 84 36,355 306,535,800 575
03 Oct 2024 84 85 83 83 18,286 152,727,500 363
04 Oct 2024 84 84 80 80 44,708 363,237,300 548
07 Oct 2024 81 85 76 80 116,417 931,564,700 2,686
08 Oct 2024 70 83 70 79 39,952 322,342,800 2,144
09 Oct 2024 79 81 77 79 40,979 322,652,000 644
10 Oct 2024 79 87 78 86 150,606 1,272,270,800 2,295
11 Oct 2024 87 87 83 83 28,426 239,978,500 462
14 Oct 2024 83 85 82 84 35,066 292,238,500 773
15 Oct 2024 84 89 83 86 205,213 1,779,782,400 7,517
16 Oct 2024 87 102 86 100 1,436,869 13,907,544,800 13,578
17 Oct 2024 103 103 94 95 342,761 3,290,793,900 3,489
18 Oct 2024 95 97 91 93 163,753 1,523,967,400 1,674
21 Oct 2024 85 95 85 93 90,186 841,405,600 988
22 Oct 2024 90 94 90 91 207,109 1,902,132,900 7,603
23 Oct 2024 91 93 91 92 46,682 428,817,200 603
24 Oct 2024 92 92 88 89 75,242 674,527,800 910
25 Oct 2024 89 98 88 91 365,867 3,422,836,700 3,830
28 Oct 2024 91 92 88 90 61,250 550,719,100 749
29 Oct 2024 90 96 89 92 219,521 2,042,900,200 10,931
30 Oct 2024 93 93 89 90 61,525 556,466,200 590
31 Oct 2024 90 91 89 90 38,012 342,313,600 343
01 Nov 2024 90 91 86 87 53,998 474,705,200 653
04 Nov 2024 88 88 80 86 67,729 562,758,600 909
05 Nov 2024 85 90 81 83 111,294 959,228,400 7,851
06 Nov 2024 83 84 81 81 42,866 349,055,600 312
07 Nov 2024 81 87 80 87 132,731 1,129,669,300 17,189
08 Nov 2024 87 90 81 83 192,722 1,666,111,900 13,522
11 Nov 2024 82 84 81 81 33,120 270,573,400 355
12 Nov 2024 80 84 80 81 59,177 480,369,800 571
13 Nov 2024 82 83 80 82 24,873 202,484,600 254
14 Nov 2024 83 84 81 81 18,213 148,757,100 210
15 Nov 2024 82 85 79 79 145,561 1,196,755,000 10,644
18 Nov 2024 79 81 78 80 42,692 339,456,100 369
19 Nov 2024 80 81 80 81 15,059 121,091,900 160
20 Nov 2024 81 81 80 80 15,383 123,158,300 149
21 Nov 2024 80 88 80 84 207,780 1,744,609,000 9,840
22 Nov 2024 84 90 82 87 234,560 2,031,909,000 7,583
25 Nov 2024 87 94 87 88 414,812 3,776,993,700 3,778
26 Nov 2024 89 92 87 88 97,927 875,709,900 1,207
28 Nov 2024 88 89 84 85 44,527 382,031,500 636
29 Nov 2024 85 87 82 86 136,055 1,160,184,800 11,514
02 Dec 2024 87 92 85 86 237,170 2,106,060,000 12,146
03 Dec 2024 87 88 83 85 64,463 548,033,200 606
04 Dec 2024 85 91 85 87 110,173 962,448,300 5,323
05 Dec 2024 88 91 87 91 106,792 961,505,700 963
06 Dec 2024 91 92 89 90 60,943 552,698,400 601
09 Dec 2024 90 91 87 89 48,559 429,393,300 635
10 Dec 2024 89 90 86 89 29,649 261,158,600 344
11 Dec 2024 89 94 89 89 95,371 868,665,200 680
12 Dec 2024 89 90 83 88 84,354 720,495,400 814
13 Dec 2024 88 89 83 83 66,024 564,536,100 461
16 Dec 2024 84 84 81 84 51,031 419,112,300 376
17 Dec 2024 84 84 80 80 35,710 289,352,100 345
18 Dec 2024 80 85 79 81 99,785 813,081,700 8,731
19 Dec 2024 81 82 75 77 64,968 502,933,000 578
20 Dec 2024 77 79 74 74 28,711 217,813,200 348
23 Dec 2024 75 80 74 77 30,623 238,476,300 508
24 Dec 2024 77 83 77 79 78,658 633,114,000 5,862
27 Dec 2024 79 82 77 77 12,031 95,571,200 269
30 Dec 2024 78 80 78 78 12,803 100,547,300 194
02 Jan 2025 79 80 78 79 12,132 95,441,800 197
03 Jan 2025 79 86 78 81 108,916 904,341,300 4,577
06 Jan 2025 83 83 80 80 23,596 190,371,300 278
07 Jan 2025 81 81 78 78 18,618 146,816,100 319
08 Jan 2025 78 86 78 84 135,544 1,132,246,100 1,363
09 Jan 2025 85 88 83 83 63,977 547,609,900 711
10 Jan 2025 83 85 80 83 31,714 258,312,900 353
13 Jan 2025 83 84 77 79 62,352 496,769,500 564
14 Jan 2025 80 84 78 84 53,868 435,585,300 376
15 Jan 2025 85 86 81 82 116,728 977,288,700 10,733
16 Jan 2025 83 83 80 80 15,551 125,471,000 276
17 Jan 2025 80 82 78 79 25,417 201,729,900 334
20 Jan 2025 80 82 78 80 28,780 228,903,300 340
21 Jan 2025 80 81 77 80 40,026 315,385,400 442
22 Jan 2025 79 81 78 79 26,452 209,015,600 247
23 Jan 2025 79 80 78 78 16,506 130,196,500 150
24 Jan 2025 79 79 78 78 6,772 52,895,200 118
30 Jan 2025 78 79 76 78 14,596 112,731,800 248
31 Jan 2025 78 79 77 77 12,435 95,976,900 204
03 Feb 2025 77 78 72 75 34,636 257,463,500 369
04 Feb 2025 75 79 74 75 38,874 294,084,200 4,084
05 Feb 2025 75 77 74 75 12,991 97,835,200 209
06 Feb 2025 75 76 74 74 11,482 85,497,600 242
07 Feb 2025 75 80 72 73 76,237 580,991,700 1,109
10 Feb 2025 75 75 72 72 12,134 88,060,700 257
11 Feb 2025 72 73 71 72 9,243 66,533,100 207
12 Feb 2025 72 74 72 72 12,353 89,558,300 179
13 Feb 2025 74 80 71 77 231,041 1,769,751,100 25,959
14 Feb 2025 77 77 73 73 42,688 319,111,300 417
17 Feb 2025 73 80 72 74 225,895 1,732,335,100 18,352
18 Feb 2025 74 76 73 75 25,569 189,775,800 302
19 Feb 2025 76 76 74 75 9,168 68,137,800 155
20 Feb 2025 75 75 73 73 14,587 107,640,400 220
21 Feb 2025 73 74 72 73 11,108 81,223,100 169
24 Feb 2025 73 75 73 74 21,396 158,816,700 228
25 Feb 2025 74 75 71 72 23,158 167,759,500 251
26 Feb 2025 72 73 70 71 15,354 109,303,700 280
27 Feb 2025 72 72 70 71 6,938 49,359,300 102
28 Feb 2025 72 72 67 67 20,275 139,179,600 293
03 Mar 2025 66 68 65 68 18,049 121,558,900 302
04 Mar 2025 68 69 66 68 5,504 37,072,700 175
05 Mar 2025 67 69 66 67 9,060 61,299,600 150
06 Mar 2025 68 70 67 70 17,733 121,669,900 208
07 Mar 2025 70 70 69 69 10,414 72,135,100 111
10 Mar 2025 70 70 68 69 4,661 32,074,100 174
11 Mar 2025 69 69 66 68 7,693 51,791,200 158
12 Mar 2025 67 70 66 69 35,713 244,628,500 3,734
13 Mar 2025 69 70 67 68 15,179 103,720,400 175
14 Mar 2025 68 69 66 68 9,734 64,919,500 162
17 Mar 2025 68 69 66 67 6,499 43,150,200 133
18 Mar 2025 68 68 50 61 46,593 275,409,000 605
19 Mar 2025 62 62 57 58 34,127 197,190,600 559
20 Mar 2025 59 61 57 59 20,626 122,824,000 309
21 Mar 2025 59 59 55 56 15,913 89,550,500 187
24 Mar 2025 56 58 54 56 23,628 130,176,000 201
25 Mar 2025 55 57 54 55 12,562 69,226,900 137
26 Mar 2025 55 59 55 59 12,866 73,960,800 177
27 Mar 2025 59 62 58 61 13,420 80,701,700 285
08 Apr 2025 58 59 54 57 10,648 59,499,200 159
09 Apr 2025 57 59 55 57 4,056 23,153,700 92
10 Apr 2025 58 61 57 58 12,170 71,045,400 146
11 Apr 2025 58 58 56 57 5,351 30,622,100 121
14 Apr 2025 57 59 57 59 8,902 51,715,700 132
15 Apr 2025 59 63 59 62 13,349 81,956,100 194
16 Apr 2025 62 62 59 61 13,277 80,517,800 172
17 Apr 2025 61 82 60 82 790,284 6,086,165,600 9,648
21 Apr 2025 87 88 72 76 501,628 3,954,036,100 4,216
22 Apr 2025 77 78 73 74 90,409 673,755,300 954
23 Apr 2025 75 90 73 81 926,812 7,650,482,200 6,994
24 Apr 2025 81 82 77 79 111,515 875,548,400 1,008
25 Apr 2025 80 82 77 78 186,742 1,480,581,800 1,149
28 Apr 2025 78 85 78 80 254,474 2,077,166,100 1,929
29 Apr 2025 81 82 79 80 60,400 484,839,200 538
30 Apr 2025 81 85 80 81 88,383 723,140,900 752
02 May 2025 81 81 79 79 34,984 278,121,800 352
05 May 2025 79 80 76 76 61,219 471,909,200 531
06 May 2025 76 79 76 77 26,048 202,574,200 278
07 May 2025 78 79 76 77 29,489 228,791,700 264
08 May 2025 78 81 75 78 71,961 557,472,400 590
09 May 2025 78 81 78 79 60,084 475,744,100 415
14 May 2025 80 82 79 81 71,559 575,995,600 446
15 May 2025 82 84 81 83 39,212 322,978,100 435
16 May 2025 84 85 81 82 44,198 364,904,700 430
19 May 2025 82 83 80 81 24,695 200,013,100 312
20 May 2025 81 82 80 80 26,249 211,554,000 212
21 May 2025 80 80 76 79 47,220 368,391,900 374
22 May 2025 79 79 78 79 3,470 27,219,000 91
23 May 2025 78 79 77 79 17,737 137,601,100 165
26 May 2025 80 86 78 82 286,471 2,363,323,400 2,348
27 May 2025 82 82 79 80 48,987 394,574,600 311
28 May 2025 80 81 79 79 30,737 244,240,300 207
02 Jun 2025 79 80 77 78 17,638 138,772,900 198
03 Jun 2025 78 79 77 77 18,240 141,508,100 118
04 Jun 2025 78 89 77 86 396,228 3,369,325,800 2,667
05 Jun 2025 86 91 80 83 145,119 1,239,356,500 1,180
10 Jun 2025 83 84 82 83 44,161 364,639,500 301

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 May 2025 12 Jun 2025 Active
Proxy Voting   - 06 May 2024 29 May 2024 Active
Proxy Voting   - 02 Nov 2023 27 Nov 2023 Active
Proxy Voting   - 27 Apr 2023 23 May 2023 Active
Proxy Voting   - 22 Jun 2022 15 Jul 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online