Efek Terdaftar

WIJAYA KARYA BANGUNAN GEDUNG Tbk, PT

Security name
WIJAYA KARYA BANGUNAN GEDUNG Tbk
Issuer
WIJAYA KARYA BANGUNAN GEDUNG Tbk, PT
ISIN Code
ID1000141104
Short Code
WEGE
Type
Saham Biasa
Listing Date
30 November 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,872,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CONSTRUCTION
Number of Securities
9,572,000,000 (Total)
As of 13 Dec 2019
30.00% Scripless = 2,872,000,000.000
Local Percentage
23.63%
Foreign Percentage
6.37%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 Dec 2018 0 252 240 250 83,950 2,066,109,000 537
19 Dec 2018 0 256 250 254 64,219 1,622,070,600 545
20 Dec 2018 0 256 248 250 52,737 1,325,726,200 626
21 Dec 2018 0 254 248 250 57,153 1,428,259,800 455
26 Dec 2018 0 250 236 242 76,971 1,872,266,400 493
27 Dec 2018 0 250 238 242 46,943 1,137,544,200 377
28 Dec 2018 0 244 238 240 21,909 526,822,200 258
02 Jan 2019 0 248 238 246 40,134 983,964,200 193
03 Jan 2019 0 258 244 248 168,029 4,207,724,400 888
04 Jan 2019 0 256 248 250 120,323 3,039,566,000 515
07 Jan 2019 0 256 250 254 67,350 1,705,574,800 407
08 Jan 2019 0 264 252 258 142,867 3,710,583,000 1,096
09 Jan 2019 0 262 256 260 55,418 1,434,186,200 446
10 Jan 2019 0 262 256 258 40,517 1,049,424,200 224
11 Jan 2019 0 260 256 258 46,830 1,208,443,400 526
14 Jan 2019 0 260 254 256 41,167 1,059,378,800 237
15 Jan 2019 0 272 258 266 221,114 5,869,277,200 853
16 Jan 2019 0 290 266 282 379,981 10,664,557,600 1,856
17 Jan 2019 0 290 276 282 205,947 5,844,342,800 919
18 Jan 2019 0 288 276 278 67,882 1,892,380,200 658
21 Jan 2019 0 286 276 278 103,637 2,923,698,800 461
22 Jan 2019 0 280 266 278 153,692 4,201,337,200 723
23 Jan 2019 0 286 274 284 128,353 3,618,593,000 670
24 Jan 2019 0 288 280 282 104,988 2,979,770,400 612
25 Jan 2019 0 296 282 294 397,132 11,554,153,600 1,150
28 Jan 2019 0 302 290 294 291,616 8,603,070,400 1,096
29 Jan 2019 0 308 290 292 742,041 22,265,115,400 1,774
30 Jan 2019 0 302 288 292 207,100 6,054,741,600 663
31 Jan 2019 0 296 292 296 154,367 4,537,102,200 534
01 Feb 2019 0 298 292 294 131,435 3,877,002,400 426
04 Feb 2019 0 300 294 300 174,275 5,193,159,600 477
06 Feb 2019 0 332 300 330 1,832,102 58,977,583,600 4,254
07 Feb 2019 0 342 328 328 896,630 30,087,360,000 2,100
08 Feb 2019 0 340 322 328 373,606 12,370,014,400 1,277
11 Feb 2019 0 334 320 322 269,416 8,730,977,600 1,354
12 Feb 2019 0 322 292 312 760,504 23,299,144,000 2,295
13 Feb 2019 0 320 304 306 178,330 5,525,657,800 1,060
14 Feb 2019 0 320 302 318 267,595 8,349,370,600 976
15 Feb 2019 0 328 308 308 372,942 11,841,224,800 929
18 Feb 2019 0 320 308 316 166,550 5,218,056,000 652
19 Feb 2019 0 334 312 324 411,830 13,372,285,200 1,112
20 Feb 2019 0 330 316 320 227,527 7,343,750,000 914
21 Feb 2019 0 324 310 310 202,093 6,373,858,200 849
22 Feb 2019 0 316 310 314 47,022 1,471,139,200 306
25 Feb 2019 0 320 312 312 79,608 2,502,332,800 538
26 Feb 2019 0 316 302 308 98,114 3,012,207,400 766
27 Feb 2019 0 334 312 326 2,422,825 78,961,174,800 5,892
28 Feb 2019 0 344 324 334 1,779,099 59,470,613,800 5,164
01 Mar 2019 0 342 326 330 594,156 19,914,441,800 2,646
04 Mar 2019 0 338 328 332 285,988 9,540,981,600 1,609
05 Mar 2019 0 334 318 332 513,338 16,787,800,600 1,861
06 Mar 2019 0 354 330 352 1,955,888 67,611,609,400 5,311
08 Mar 2019 0 364 346 362 1,245,805 44,769,490,600 3,421
11 Mar 2019 0 380 360 376 1,174,532 43,681,018,200 4,145
12 Mar 2019 0 382 368 372 572,899 21,472,917,200 2,527
13 Mar 2019 0 384 364 380 756,695 28,370,387,000 2,189
14 Mar 2019 0 390 376 384 625,204 24,040,072,200 2,473
15 Mar 2019 0 388 372 374 416,931 15,718,862,000 1,787
18 Mar 2019 0 378 366 372 289,680 10,789,439,600 1,239
19 Mar 2019 0 384 368 378 434,650 16,379,616,200 1,702
20 Mar 2019 0 382 374 376 264,932 10,002,721,800 996
21 Mar 2019 0 398 376 396 773,622 30,046,175,200 2,601
22 Mar 2019 0 410 392 396 1,057,778 42,386,594,800 4,103
25 Mar 2019 0 404 386 396 776,199 30,686,364,400 3,585
26 Mar 2019 0 402 394 396 316,260 12,548,374,200 1,482
27 Mar 2019 0 400 394 396 248,107 9,831,108,600 985
28 Mar 2019 0 412 390 398 1,030,896 41,453,453,200 3,645
29 Mar 2019 0 406 396 396 429,371 17,131,473,400 2,390
01 Apr 2019 0 394 370 388 596,040 22,707,090,800 3,632
02 Apr 2019 0 394 380 384 254,799 9,827,528,800 1,390
04 Apr 2019 0 398 374 394 650,317 25,291,480,800 2,848
05 Apr 2019 0 410 390 400 833,323 33,501,263,400 3,614
08 Apr 2019 0 408 396 406 420,840 16,934,880,200 2,210
09 Apr 2019 0 426 400 418 1,292,660 53,924,705,800 4,261
10 Apr 2019 0 422 410 410 447,501 18,560,133,600 2,632
11 Apr 2019 0 416 406 410 511,552 21,023,545,800 1,874
12 Apr 2019 0 416 398 402 513,392 20,850,470,600 2,102
15 Apr 2019 0 414 396 408 388,221 15,854,289,400 2,234
16 Apr 2019 0 418 406 414 832,345 34,313,004,600 2,289
18 Apr 2019 0 434 418 426 1,449,826 62,074,060,600 5,370
22 Apr 2019 0 430 410 412 378,805 15,748,429,600 2,127
23 Apr 2019 0 418 410 416 450,207 18,641,900,200 1,739
24 Apr 2019 0 418 398 404 562,597 22,960,297,600 2,482
25 Apr 2019 0 406 382 382 994,028 38,944,900,200 4,280
26 Apr 2019 0 384 360 374 1,016,878 37,833,858,800 4,593
29 Apr 2019 0 396 372 390 756,582 29,393,016,600 3,103
30 Apr 2019 0 392 370 380 783,213 29,773,690,800 3,176
02 May 2019 0 384 362 362 482,645 17,675,631,600 2,698
03 May 2019 0 362 344 358 370,493 13,005,173,600 2,103
06 May 2019 0 358 326 334 380,673 12,852,526,800 2,246
07 May 2019 0 346 334 334 214,601 7,274,065,800 1,556
08 May 2019 0 336 318 322 232,633 7,533,984,600 1,621
09 May 2019 0 324 298 300 1,084,940 33,551,400,800 4,004
10 May 2019 0 310 290 300 888,854 26,781,400,400 3,337
13 May 2019 0 302 280 282 565,089 16,265,273,400 2,816
14 May 2019 0 310 266 310 1,819,652 53,358,509,200 6,650
15 May 2019 0 322 290 292 1,129,239 34,552,950,200 4,972
16 May 2019 0 298 284 290 443,625 12,862,397,600 2,248
17 May 2019 0 298 290 294 341,091 10,027,752,800 1,203
20 May 2019 0 300 284 294 244,205 7,173,688,800 1,770
21 May 2019 0 312 294 302 547,449 16,698,968,800 3,559
22 May 2019 0 308 292 302 136,712 4,119,406,600 1,095
23 May 2019 0 320 302 312 518,822 16,259,402,200 2,394
24 May 2019 0 318 308 312 209,154 6,500,038,800 1,331
27 May 2019 0 328 312 320 797,165 25,601,500,400 3,752
28 May 2019 0 324 312 314 324,913 10,319,710,800 1,876
29 May 2019 0 322 312 312 234,406 7,419,710,200 2,010
31 May 2019 0 322 314 316 349,796 11,148,181,800 2,881
10 Jun 2019 0 338 318 338 1,058,720 35,067,033,600 5,386
11 Jun 2019 0 344 332 336 517,284 17,437,019,400 2,681
12 Jun 2019 0 342 328 330 418,104 13,904,479,600 2,119
13 Jun 2019 0 338 326 334 736,380 24,506,463,800 2,297
14 Jun 2019 0 338 328 330 231,011 7,645,416,800 1,386
17 Jun 2019 0 332 314 314 271,632 8,728,536,200 1,714
18 Jun 2019 0 336 302 332 890,758 29,216,684,600 9,041
19 Jun 2019 0 340 330 332 643,831 21,517,058,000 2,185
20 Jun 2019 0 352 328 350 1,697,542 58,420,277,800 6,387
21 Jun 2019 0 360 344 352 786,390 27,570,698,800 2,659
24 Jun 2019 0 356 342 346 439,480 15,286,819,600 1,795
25 Jun 2019 0 350 342 344 273,314 9,451,705,600 1,174
26 Jun 2019 0 354 332 338 460,832 15,826,969,600 2,366
27 Jun 2019 0 356 340 354 487,372 17,149,243,600 2,827
28 Jun 2019 0 364 342 342 1,015,307 35,546,780,800 4,888
01 Jul 2019 0 350 344 346 215,523 7,459,751,600 1,467
02 Jul 2019 0 352 342 342 224,286 7,743,659,400 1,375
03 Jul 2019 0 348 336 346 367,169 12,556,906,000 1,827
04 Jul 2019 0 350 342 342 253,445 8,752,729,200 1,299
05 Jul 2019 0 348 338 338 148,368 5,042,247,600 1,481
08 Jul 2019 0 338 328 338 304,562 10,137,055,200 1,803
09 Jul 2019 0 344 336 338 256,470 8,695,922,800 1,148
10 Jul 2019 0 344 336 340 242,382 8,233,537,600 1,970
11 Jul 2019 0 350 338 344 509,857 17,587,021,600 1,872
12 Jul 2019 0 354 338 342 803,770 27,846,827,600 2,489
15 Jul 2019 0 356 344 350 767,974 26,938,154,600 4,746
16 Jul 2019 0 358 346 348 435,162 15,273,980,600 2,214
17 Jul 2019 0 352 346 350 184,381 6,428,003,600 1,070
18 Jul 2019 0 350 344 346 147,985 5,128,055,000 1,071
19 Jul 2019 0 350 338 340 277,094 9,462,643,600 1,821
22 Jul 2019 0 344 332 332 231,782 7,739,799,600 1,659
23 Jul 2019 0 338 330 332 223,601 7,415,815,800 1,218
24 Jul 2019 0 338 332 336 248,428 8,328,561,000 1,251
25 Jul 2019 0 338 334 334 192,805 6,477,664,800 1,327
26 Jul 2019 0 334 328 332 201,136 6,650,618,600 1,602
29 Jul 2019 0 342 314 322 184,457 6,001,164,800 1,455
30 Jul 2019 0 334 322 322 366,822 12,022,310,800 1,476
31 Jul 2019 0 340 324 334 500,609 16,702,408,200 1,623
01 Aug 2019 0 350 330 346 728,331 25,087,284,600 2,686
02 Aug 2019 0 344 336 338 255,450 8,662,492,200 1,637
05 Aug 2019 0 338 318 318 309,534 10,019,068,600 2,225
06 Aug 2019 0 332 296 332 555,671 17,542,986,400 3,093
07 Aug 2019 0 336 322 326 412,421 13,439,749,800 1,605
08 Aug 2019 0 342 324 340 361,750 12,115,112,400 1,705
09 Aug 2019 0 354 340 354 922,650 32,173,176,800 3,279
12 Aug 2019 0 370 352 364 1,367,337 49,800,741,400 5,859
13 Aug 2019 0 370 352 368 700,557 25,390,624,200 2,819
14 Aug 2019 0 384 368 382 1,070,534 40,531,332,600 3,961
15 Aug 2019 0 400 366 394 1,491,009 57,973,050,000 5,046
16 Aug 2019 0 404 384 394 995,371 39,423,501,400 4,462
19 Aug 2019 0 400 378 380 626,683 24,214,652,600 3,673
20 Aug 2019 0 390 376 390 496,764 19,081,694,400 2,378
21 Aug 2019 0 398 382 384 417,263 16,179,324,400 2,253
22 Aug 2019 0 390 368 368 655,538 24,637,663,200 2,772
23 Aug 2019 0 374 358 366 296,218 10,878,175,400 1,815
26 Aug 2019 0 380 350 380 580,097 21,259,445,200 2,180
27 Aug 2019 0 388 374 376 474,330 18,127,819,000 1,928
28 Aug 2019 0 380 366 368 228,355 8,499,546,800 2,161
29 Aug 2019 0 374 364 364 115,956 4,254,931,800 865
30 Aug 2019 0 374 364 370 264,662 9,767,017,000 1,047
02 Sep 2019 0 370 352 354 259,103 9,272,463,400 1,338
03 Sep 2019 0 362 330 334 615,573 21,166,428,600 2,123
04 Sep 2019 0 352 330 350 457,137 15,753,246,200 2,575
05 Sep 2019 0 356 344 346 368,655 12,909,565,600 1,363
06 Sep 2019 0 352 340 342 163,091 5,633,214,000 1,272
09 Sep 2019 0 344 334 340 190,414 6,452,287,000 1,330
10 Sep 2019 0 344 336 336 164,437 5,579,783,800 1,391
11 Sep 2019 0 354 336 344 483,190 16,765,306,400 2,255
12 Sep 2019 0 350 338 342 265,861 9,140,595,400 1,715
13 Sep 2019 0 346 340 344 146,372 5,018,673,600 791
16 Sep 2019 0 344 334 334 199,251 6,741,169,200 1,245
17 Sep 2019 0 340 334 338 90,937 3,071,444,200 596
18 Sep 2019 0 342 336 336 225,543 7,644,245,200 1,312
19 Sep 2019 0 340 336 336 114,478 3,868,294,600 862
20 Sep 2019 0 340 334 336 88,510 2,975,041,400 789
23 Sep 2019 0 338 322 322 293,558 9,619,963,600 2,165
24 Sep 2019 0 326 314 318 202,161 6,438,489,800 1,772
25 Sep 2019 0 326 314 316 186,853 5,946,804,400 1,290
26 Sep 2019 0 330 314 328 294,545 9,531,424,400 1,428
27 Sep 2019 0 330 320 322 151,083 4,874,385,400 1,189
30 Sep 2019 0 322 308 308 270,974 8,467,748,000 1,566
01 Oct 2019 0 314 302 302 197,345 6,058,706,800 1,565
02 Oct 2019 0 306 298 298 379,402 11,412,225,600 1,883
03 Oct 2019 0 308 290 308 338,956 10,081,414,400 2,032
04 Oct 2019 0 316 302 302 176,560 5,467,446,400 2,139
07 Oct 2019 0 306 294 296 219,460 6,609,281,600 1,110
08 Oct 2019 0 310 298 304 303,296 9,231,845,000 2,129
09 Oct 2019 0 308 302 304 78,479 2,388,148,800 446
10 Oct 2019 0 314 304 312 236,781 7,327,647,400 1,308
11 Oct 2019 0 326 312 322 337,766 10,860,240,000 2,676
14 Oct 2019 0 330 316 316 272,602 8,792,596,800 2,545
15 Oct 2019 0 326 312 324 148,582 4,754,218,200 1,186
16 Oct 2019 0 336 326 328 284,551 9,412,078,600 2,036
17 Oct 2019 0 334 324 330 205,386 6,783,236,400 1,290
18 Oct 2019 0 340 330 340 307,253 10,347,906,800 1,591
21 Oct 2019 0 346 332 332 307,765 10,417,491,600 2,079
22 Oct 2019 0 336 328 332 108,130 3,585,089,800 768
23 Oct 2019 0 336 326 332 193,612 6,420,600,800 1,439
24 Oct 2019 0 336 332 336 107,058 3,577,354,800 838
25 Oct 2019 0 338 322 322 192,832 6,311,388,600 1,309
28 Oct 2019 0 326 312 316 136,203 4,330,815,200 1,319
29 Oct 2019 0 326 314 318 159,269 5,096,140,800 1,708
30 Oct 2019 0 330 320 322 305,386 9,915,446,800 1,372
31 Oct 2019 0 328 312 312 193,855 6,136,364,600 1,361
01 Nov 2019 0 314 300 302 187,482 5,743,827,000 1,490
04 Nov 2019 0 320 304 310 120,781 3,732,155,400 1,262
05 Nov 2019 0 316 308 314 155,503 4,861,436,600 1,240
06 Nov 2019 0 318 308 308 154,602 4,829,750,400 854
07 Nov 2019 0 310 302 302 120,525 3,667,884,600 797
08 Nov 2019 0 310 300 308 73,292 2,234,453,400 681
11 Nov 2019 0 308 302 306 70,052 2,129,836,400 597
12 Nov 2019 0 308 302 306 54,936 1,673,063,400 483
13 Nov 2019 0 310 302 302 53,637 1,641,779,000 1,457
14 Nov 2019 0 308 302 302 54,806 1,666,974,800 709
15 Nov 2019 0 308 302 306 67,357 2,054,979,200 490
18 Nov 2019 0 316 306 312 118,747 3,695,556,200 780
19 Nov 2019 0 314 304 308 97,525 3,015,857,200 1,014
20 Nov 2019 0 310 302 302 138,759 4,214,979,600 950
21 Nov 2019 0 306 294 296 260,429 7,789,296,800 1,574
22 Nov 2019 0 300 284 286 287,215 8,334,267,000 1,702
25 Nov 2019 0 290 282 286 112,635 3,225,729,000 1,010
26 Nov 2019 0 288 278 278 150,950 4,236,761,000 1,042
27 Nov 2019 0 280 270 270 175,057 4,766,458,800 1,040
28 Nov 2019 0 274 260 260 226,219 5,997,630,400 1,126
29 Nov 2019 0 270 256 258 122,195 3,205,566,200 868
02 Dec 2019 0 288 260 288 257,136 7,200,635,000 1,563
03 Dec 2019 0 294 278 280 155,924 4,438,590,800 1,195
04 Dec 2019 0 288 278 288 144,030 4,110,274,400 792
05 Dec 2019 0 302 288 298 215,597 6,429,350,000 2,280
06 Dec 2019 0 304 294 302 119,129 3,576,810,600 1,274
09 Dec 2019 0 312 300 308 285,136 8,735,119,000 2,537
10 Dec 2019 0 308 304 306 73,395 2,242,761,600 609
11 Dec 2019 0 308 302 304 54,539 1,660,862,400 511
12 Dec 2019 0 308 294 296 165,623 4,946,817,000 1,039
13 Dec 2019 0 302 296 296 94,802 2,832,424,000 746

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 WEGE : 13.924 IDR) 29 Mar 2019 02 Apr 2019 23 Apr 2019 Active
Proxy Voting   - 26 Feb 2019 21 Mar 2019 Active
Cash Dividend (1 WEGE : 5.91 IDR) 03 Apr 2018 06 Apr 2018 27 Apr 2018 Active
Proxy Voting   - 01 Mar 2018 26 Mar 2018 Active