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 25 Sep 2020
30.00% Scripless = 2,872,000,000.000
Local Percentage
24.96%
Foreign Percentage
5.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
16 Dec 2019 0 302 294 300 65,149 1,950,123,200 591
17 Dec 2019 0 304 296 302 57,301 1,716,580,800 390
18 Dec 2019 0 304 298 298 60,400 1,810,073,800 497
19 Dec 2019 0 306 298 300 70,781 2,134,950,600 456
20 Dec 2019 0 304 296 298 68,859 2,064,868,000 455
23 Dec 2019 0 300 294 298 53,765 1,593,668,800 454
26 Dec 2019 0 308 296 302 119,359 3,616,689,800 731
27 Dec 2019 0 308 304 304 50,755 1,547,963,000 365
30 Dec 2019 0 306 302 306 207,948 6,337,645,600 442
02 Jan 2020 0 330 304 328 530,463 16,980,540,400 3,141
03 Jan 2020 0 340 328 334 511,533 17,059,992,400 2,944
06 Jan 2020 0 334 322 324 274,099 8,975,496,400 1,650
07 Jan 2020 0 332 322 326 119,613 3,902,287,800 727
08 Jan 2020 0 322 314 314 216,069 6,846,190,800 1,321
09 Jan 2020 0 322 314 316 154,434 4,896,220,600 747
10 Jan 2020 0 320 310 312 224,057 7,031,378,600 1,354
13 Jan 2020 0 320 310 314 151,498 4,768,878,200 866
14 Jan 2020 0 318 308 308 117,129 3,648,752,800 918
15 Jan 2020 0 312 302 304 98,887 3,013,135,600 787
16 Jan 2020 0 312 302 308 86,957 2,676,703,000 601
17 Jan 2020 0 310 306 306 42,502 1,306,950,200 355
20 Jan 2020 0 306 292 298 234,482 6,990,730,800 1,256
21 Jan 2020 0 306 292 302 141,171 4,261,292,600 832
22 Jan 2020 0 308 300 300 120,972 3,677,921,000 705
23 Jan 2020 0 306 294 296 56,471 1,681,953,600 617
24 Jan 2020 0 300 290 292 123,296 3,619,345,400 670
27 Jan 2020 0 292 278 278 130,796 3,707,045,800 1,113
28 Jan 2020 0 286 268 282 258,390 7,224,087,200 1,191
29 Jan 2020 0 290 282 282 65,520 1,866,332,400 626
30 Jan 2020 0 284 274 274 54,379 1,509,335,200 632
31 Jan 2020 0 278 266 266 77,865 2,105,394,000 837
03 Feb 2020 0 270 256 260 179,316 4,696,106,800 1,268
04 Feb 2020 0 270 262 268 108,619 2,896,598,600 666
05 Feb 2020 0 278 268 272 112,911 3,084,075,200 670
06 Feb 2020 0 296 272 290 204,400 5,888,279,000 1,386
07 Feb 2020 0 292 282 282 85,475 2,446,747,600 609
10 Feb 2020 0 282 274 276 60,864 1,684,496,600 603
11 Feb 2020 0 284 278 280 82,309 2,311,725,000 588
12 Feb 2020 0 282 272 274 82,909 2,278,731,600 559
13 Feb 2020 0 280 270 270 150,333 4,124,187,600 630
14 Feb 2020 0 276 268 272 27,831 756,609,200 362
17 Feb 2020 0 288 272 288 205,590 5,839,533,800 995
18 Feb 2020 0 296 284 292 138,101 4,035,336,000 729
19 Feb 2020 0 294 288 288 113,632 3,299,402,200 624
20 Feb 2020 0 290 284 286 36,844 1,055,187,200 306
21 Feb 2020 0 288 276 280 77,855 2,180,035,800 487
24 Feb 2020 0 280 268 268 75,342 2,048,934,000 595
25 Feb 2020 0 274 262 272 71,317 1,917,962,800 480
26 Feb 2020 0 272 262 264 61,935 1,648,855,800 694
27 Feb 2020 0 268 252 252 117,629 3,004,614,200 809
28 Feb 2020 0 240 216 224 751,322 16,693,024,600 2,031
02 Mar 2020 0 230 210 214 472,569 10,349,965,200 2,268
03 Mar 2020 0 228 216 224 409,000 9,095,776,200 1,493
04 Mar 2020 0 240 218 236 490,676 11,377,954,000 1,668
05 Mar 2020 0 250 230 232 291,881 6,911,080,600 1,494
06 Mar 2020 0 230 222 226 77,105 1,735,306,800 586
09 Mar 2020 0 220 187 188 574,157 11,431,417,700 3,182
10 Mar 2020 0 200 188 198 462,096 9,043,306,900 2,503
11 Mar 2020 0 202 179 180 461,590 8,645,507,900 2,440
12 Mar 2020 0 170 162 162 720,081 11,712,893,100 2,370
13 Mar 2020 0 171 151 167 443,465 7,023,403,000 1,659
16 Mar 2020 0 168 156 156 115,111 1,808,304,200 845
17 Mar 2020 0 151 146 146 437,001 6,403,897,300 1,005
18 Mar 2020 0 147 136 136 309,982 4,252,542,800 1,182
19 Mar 2020 0 136 127 128 169,001 2,149,933,000 462
20 Mar 2020 0 147 122 142 373,836 4,964,530,600 2,420
23 Mar 2020 0 145 133 133 272,993 3,675,338,200 1,465
24 Mar 2020 0 148 132 136 143,273 1,988,691,200 1,587
26 Mar 2020 0 172 137 156 388,774 6,150,711,200 2,610
27 Mar 2020 0 180 151 155 725,150 11,986,440,800 3,223
30 Mar 2020 0 151 145 145 53,266 774,000,600 321
31 Mar 2020 0 155 138 143 734,541 10,615,012,300 2,269
01 Apr 2020 0 153 142 146 454,020 6,740,054,300 2,572
02 Apr 2020 0 165 136 164 492,964 7,503,386,400 2,432
03 Apr 2020 0 177 163 173 534,853 9,157,886,900 3,631
06 Apr 2020 0 202 175 194 1,536,803 29,111,720,700 6,183
07 Apr 2020 0 210 194 202 1,267,585 25,512,409,000 5,250
08 Apr 2020 0 206 191 193 655,394 12,771,248,100 2,665
09 Apr 2020 0 190 180 188 1,034,070 19,026,639,600 3,334
13 Apr 2020 0 193 180 182 407,799 7,625,906,700 2,415
14 Apr 2020 0 188 181 184 371,702 6,851,888,300 1,682
15 Apr 2020 0 190 173 174 319,186 5,759,230,000 3,142
17 Apr 2020 0 173 169 171 146,257 2,495,536,400 1,174
20 Apr 2020 0 177 167 174 237,799 4,139,244,300 1,641
21 Apr 2020 0 176 162 162 297,401 4,882,494,900 2,122
22 Apr 2020 0 163 153 162 218,941 3,469,599,900 1,322
23 Apr 2020 0 166 158 160 126,558 2,056,769,400 843
24 Apr 2020 0 160 155 156 75,766 1,193,566,100 761
27 Apr 2020 0 159 149 154 155,822 2,368,615,500 1,174
28 Apr 2020 0 158 151 154 196,750 3,041,446,500 948
29 Apr 2020 0 157 153 153 188,034 2,914,207,500 1,574
30 Apr 2020 0 168 155 165 397,582 6,472,858,900 2,117
04 May 2020 0 165 157 160 145,535 2,327,192,000 855
05 May 2020 0 164 159 164 132,527 2,145,898,500 1,402
06 May 2020 0 166 160 162 167,265 2,715,641,400 1,048
08 May 2020 0 169 162 167 345,296 5,720,218,500 2,321
11 May 2020 0 176 169 172 515,514 8,883,435,900 2,869
12 May 2020 0 173 162 163 257,481 4,276,249,600 1,611
13 May 2020 0 164 156 162 97,317 1,570,166,600 733
14 May 2020 0 164 155 155 180,083 2,856,415,800 1,242
15 May 2020 0 158 150 151 114,418 1,748,148,500 932
18 May 2020 0 154 148 148 125,295 1,883,759,400 1,392
19 May 2020 0 156 150 154 209,976 3,232,700,500 1,175
20 May 2020 0 156 152 155 84,300 1,302,526,100 774
26 May 2020 0 161 155 160 228,161 3,618,829,000 1,152
27 May 2020 0 170 159 165 367,683 6,052,787,400 2,003
28 May 2020 0 169 163 163 349,670 5,808,460,700 1,869
29 May 2020 0 165 160 160 151,738 2,447,799,900 1,061
02 Jun 2020 0 169 162 167 301,611 4,994,610,300 1,341
03 Jun 2020 0 176 168 175 417,536 7,182,925,300 2,323
04 Jun 2020 0 191 176 181 889,102 16,333,799,900 4,295
05 Jun 2020 0 191 180 187 511,556 9,522,043,100 2,245
08 Jun 2020 0 204 192 198 628,764 12,392,523,200 3,008
09 Jun 2020 0 206 194 199 565,466 11,282,769,500 2,578
10 Jun 2020 0 202 186 186 284,172 5,432,114,200 1,891
11 Jun 2020 0 188 177 178 145,040 2,645,638,800 1,265
12 Jun 2020 0 183 167 183 181,396 3,164,883,200 1,213
15 Jun 2020 0 188 177 178 146,287 2,683,238,800 1,538
16 Jun 2020 0 190 180 187 204,753 3,822,628,700 1,287
17 Jun 2020 0 204 186 204 1,005,321 19,871,766,400 3,906
18 Jun 2020 0 226 196 216 1,864,545 39,484,503,800 8,703
19 Jun 2020 0 224 206 208 682,478 14,604,083,000 4,230
22 Jun 2020 0 212 204 208 285,153 5,957,306,600 1,811
23 Jun 2020 0 212 194 197 554,783 11,056,650,100 3,613
24 Jun 2020 0 208 198 200 468,476 9,472,507,400 2,473
25 Jun 2020 0 202 193 194 404,521 7,944,377,000 2,457
26 Jun 2020 0 202 193 195 259,766 5,099,887,200 1,834
29 Jun 2020 0 196 191 193 137,231 2,645,096,400 1,139
30 Jun 2020 0 197 190 191 175,934 3,397,619,300 1,285
01 Jul 2020 0 193 187 191 121,510 2,311,324,000 1,141
02 Jul 2020 0 200 191 200 465,847 9,175,388,600 2,412
03 Jul 2020 0 204 195 195 331,873 6,637,028,200 2,634
06 Jul 2020 0 199 195 196 210,511 4,132,553,300 1,168
07 Jul 2020 0 198 191 192 347,939 6,738,281,800 2,282
08 Jul 2020 0 208 192 208 2,245,618 45,694,387,300 6,793
09 Jul 2020 0 218 200 202 1,733,841 36,298,732,800 7,001
10 Jul 2020 0 210 198 200 345,166 7,027,812,900 1,803
13 Jul 2020 0 210 200 204 335,049 6,908,146,800 1,463
14 Jul 2020 0 206 202 204 128,276 2,614,373,200 1,114
15 Jul 2020 0 210 204 206 349,091 7,210,291,200 1,436
16 Jul 2020 0 210 202 204 148,074 3,027,187,600 1,152
17 Jul 2020 0 208 199 200 378,420 7,639,361,200 1,478
20 Jul 2020 0 204 194 194 239,053 4,716,707,000 2,097
21 Jul 2020 0 202 195 200 199,052 3,953,297,500 1,287
22 Jul 2020 0 202 198 198 113,613 2,264,169,100 841
23 Jul 2020 0 208 198 206 531,929 10,839,151,200 2,108
24 Jul 2020 0 208 198 200 258,389 5,186,240,400 1,447
27 Jul 2020 0 202 198 198 100,546 1,997,481,000 986
28 Jul 2020 0 200 198 199 90,509 1,800,342,300 667
29 Jul 2020 0 204 197 199 444,710 8,916,799,900 1,411
30 Jul 2020 0 200 193 194 254,675 4,977,366,100 2,164
03 Aug 2020 0 196 181 181 469,263 8,576,284,400 3,410
04 Aug 2020 0 183 174 179 269,575 4,815,887,600 1,991
05 Aug 2020 0 192 179 192 383,763 7,139,115,700 2,454
06 Aug 2020 0 196 188 190 398,431 7,595,550,400 2,401
07 Aug 2020 0 193 183 186 193,046 3,595,402,100 1,643
10 Aug 2020 0 189 185 186 73,538 1,371,660,500 687
11 Aug 2020 0 194 186 194 251,837 4,825,066,000 1,451
12 Aug 2020 0 197 189 195 392,193 7,625,213,100 2,199
13 Aug 2020 0 196 191 192 132,002 2,546,112,500 1,023
14 Aug 2020 0 196 189 189 180,796 3,451,852,700 1,136
18 Aug 2020 0 200 181 195 486,611 9,507,299,500 2,211
19 Aug 2020 0 199 192 193 155,879 3,033,746,400 1,203
24 Aug 2020 0 198 193 195 365,649 7,147,682,100 1,606
25 Aug 2020 0 199 195 197 311,341 6,122,940,000 1,904
26 Aug 2020 0 198 194 197 230,488 4,510,919,600 1,433
27 Aug 2020 0 198 195 196 188,370 3,694,854,300 1,139
28 Aug 2020 0 199 195 196 164,036 3,227,012,100 868
31 Aug 2020 0 198 188 190 240,676 4,634,231,300 1,838
01 Sep 2020 0 195 190 192 149,066 2,867,129,700 1,088
02 Sep 2020 0 194 192 193 62,937 1,215,847,900 580
03 Sep 2020 0 196 191 193 91,614 1,769,993,600 637
04 Sep 2020 0 193 188 189 227,867 4,315,646,500 1,067
07 Sep 2020 0 192 187 188 155,717 2,939,815,400 1,187
08 Sep 2020 0 191 185 186 119,175 2,232,846,300 1,491
09 Sep 2020 0 186 175 178 334,545 6,032,022,500 2,360
10 Sep 2020 0 179 166 166 253,581 4,223,327,400 1,809
11 Sep 2020 0 170 155 167 306,778 5,016,499,800 1,879
14 Sep 2020 0 177 170 175 174,602 3,052,262,500 1,295
15 Sep 2020 0 177 171 172 81,891 1,418,664,900 737
16 Sep 2020 0 174 169 172 70,581 1,204,785,100 895
17 Sep 2020 0 173 167 168 106,290 1,792,335,300 924
18 Sep 2020 0 175 168 171 128,865 2,210,947,500 854
21 Sep 2020 0 173 166 167 113,727 1,923,823,100 1,038
22 Sep 2020 0 168 161 162 98,381 1,607,040,900 936
23 Sep 2020 0 166 160 162 124,590 2,024,717,800 864
24 Sep 2020 0 162 154 155 105,727 1,658,698,600 1,019
25 Sep 2020 0 163 155 160 128,783 2,052,690,100 771

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jul 2020 28 Jul 2020 Active
Cash Dividend (1 WEGE : 11.8 IDR) 08 Apr 2020 13 Apr 2020 29 Apr 2020 Active
Proxy Voting   - 06 Mar 2020 31 Mar 2020 Active
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