Efek Terdaftar

Wismilak Inti Makmur Tbk, PT

Security name
Wismilak Inti Makmur Tbk
Issuer
Wismilak Inti Makmur Tbk, PT
ISIN Code
ID1000126006
Short Code
WIIM
Type
Saham Biasa
Listing Date
18 Desember 2012
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,099,873,760.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TOBACCO MANUFACTURERS
Number of Securities
2,099,873,760 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Oct 2019 0 189 181 186 19,350 356,748,500 275
07 Oct 2019 0 187 181 182 6,361 117,018,300 167
08 Oct 2019 0 185 182 182 16,748 306,503,600 161
09 Oct 2019 0 185 182 183 11,184 204,790,100 155
10 Oct 2019 0 185 182 184 5,711 104,798,000 84
11 Oct 2019 0 196 183 190 32,419 616,438,900 412
14 Oct 2019 0 193 187 187 15,885 300,505,600 157
15 Oct 2019 0 190 186 187 7,570 141,993,500 147
16 Oct 2019 0 191 187 188 5,781 109,171,700 118
17 Oct 2019 0 190 187 187 6,903 129,659,200 99
18 Oct 2019 0 189 185 188 7,936 148,185,200 121
21 Oct 2019 0 189 186 186 7,289 136,731,100 146
22 Oct 2019 0 187 184 185 7,772 143,995,500 134
23 Oct 2019 0 187 181 183 12,658 231,282,900 216
24 Oct 2019 0 190 183 189 31,742 592,883,800 388
25 Oct 2019 0 191 185 185 20,250 379,063,400 264
28 Oct 2019 0 189 184 187 7,181 133,701,100 144
29 Oct 2019 0 191 185 186 14,416 271,042,100 230
30 Oct 2019 0 187 184 186 8,690 161,290,600 131
31 Oct 2019 0 187 183 184 4,573 84,637,000 113
01 Nov 2019 0 185 181 181 6,233 113,643,400 165
04 Nov 2019 0 183 181 181 7,566 137,078,700 108
05 Nov 2019 0 183 179 179 28,091 506,400,000 224
06 Nov 2019 0 182 174 174 12,435 221,233,800 339
07 Nov 2019 0 175 163 165 33,379 561,710,900 349
08 Nov 2019 0 169 165 167 5,893 98,178,900 89
11 Nov 2019 0 173 167 170 13,750 232,355,200 211
12 Nov 2019 0 170 165 168 11,968 201,030,000 188
13 Nov 2019 0 176 167 167 8,129 136,629,600 168
14 Nov 2019 0 170 165 166 6,257 104,654,700 178
15 Nov 2019 0 171 166 166 9,509 159,476,000 165
18 Nov 2019 0 169 165 167 8,777 146,806,500 142
19 Nov 2019 0 190 167 181 50,692 901,186,000 523
20 Nov 2019 0 183 173 175 23,151 415,085,300 349
21 Nov 2019 0 185 169 182 70,059 1,269,272,800 439
22 Nov 2019 0 184 169 172 31,270 544,700,500 334
25 Nov 2019 0 172 166 168 23,596 396,096,300 222
26 Nov 2019 0 174 168 170 11,932 203,076,300 138
27 Nov 2019 0 174 167 168 12,978 219,298,200 107
28 Nov 2019 0 172 159 159 37,566 610,766,000 185
29 Nov 2019 0 166 160 162 13,621 222,531,200 84
02 Dec 2019 0 180 163 172 26,474 455,092,200 365
03 Dec 2019 0 178 170 170 9,183 157,938,700 110
04 Dec 2019 0 175 167 167 7,875 133,179,200 133
05 Dec 2019 0 182 168 178 133,937 2,357,988,100 2,623
06 Dec 2019 0 186 169 184 192,144 3,412,067,000 2,761
09 Dec 2019 0 210 175 188 349,851 6,514,245,900 4,080
10 Dec 2019 0 189 179 184 58,048 1,064,527,200 678
11 Dec 2019 0 188 176 176 27,892 501,865,000 348
12 Dec 2019 0 180 174 175 23,131 407,747,300 263
13 Dec 2019 0 175 171 171 42,719 738,993,400 314
16 Dec 2019 0 178 167 178 38,650 672,247,900 365
17 Dec 2019 0 181 175 175 11,901 210,955,500 182
18 Dec 2019 0 178 172 175 7,153 124,452,800 135
19 Dec 2019 0 176 169 171 19,722 338,708,400 230
20 Dec 2019 0 174 170 172 6,913 118,435,300 107
23 Dec 2019 0 174 169 169 24,599 421,173,400 255
26 Dec 2019 0 171 167 168 7,375 124,461,100 188
27 Dec 2019 0 171 166 168 10,679 180,137,200 197
30 Dec 2019 0 171 166 168 23,890 402,870,400 183
02 Jan 2020 0 171 165 166 9,779 162,311,700 199
03 Jan 2020 0 170 166 166 8,358 139,444,600 172
06 Jan 2020 0 169 165 168 12,571 209,440,800 132
07 Jan 2020 0 184 166 180 163,250 2,930,934,600 2,171
08 Jan 2020 0 187 173 180 132,935 2,404,449,000 1,228
09 Jan 2020 0 181 175 178 29,489 521,968,400 333
10 Jan 2020 0 179 172 172 35,525 619,115,900 320
13 Jan 2020 0 175 170 173 26,772 461,131,000 248
14 Jan 2020 0 176 169 169 37,291 639,615,100 375
15 Jan 2020 0 173 167 170 23,867 403,433,600 275
16 Jan 2020 0 171 166 167 35,257 591,896,800 226
17 Jan 2020 0 172 166 167 29,763 500,399,800 215
20 Jan 2020 0 171 166 167 10,675 178,006,900 120
21 Jan 2020 0 170 167 169 6,417 107,876,400 75
22 Jan 2020 0 169 148 156 147,847 2,316,483,300 860
23 Jan 2020 0 157 146 152 12,330 189,923,900 216
24 Jan 2020 0 156 142 153 9,524 146,687,400 92
27 Jan 2020 0 156 143 151 24,233 364,517,700 162
28 Jan 2020 0 152 148 148 24,662 369,274,300 164
29 Jan 2020 0 152 147 150 16,841 250,356,900 212
30 Jan 2020 0 152 146 146 17,885 264,024,500 138
31 Jan 2020 0 149 141 143 20,515 292,212,300 141
03 Feb 2020 0 144 138 138 36,502 510,923,400 198
04 Feb 2020 0 143 130 137 17,763 243,484,200 162
05 Feb 2020 0 146 136 138 14,952 208,873,000 123
06 Feb 2020 0 141 137 140 10,179 141,898,100 110
07 Feb 2020 0 142 137 139 1,649 22,887,400 59
10 Feb 2020 0 139 137 138 6,365 87,810,200 64
11 Feb 2020 0 138 136 137 3,545 48,408,100 62
12 Feb 2020 0 140 136 138 2,249 30,875,000 49
13 Feb 2020 0 142 136 139 4,962 68,817,700 73
14 Feb 2020 0 138 135 136 3,537 48,168,500 70
17 Feb 2020 0 141 135 138 4,405 61,407,500 103
18 Feb 2020 0 141 138 139 3,204 44,864,600 59
19 Feb 2020 0 141 137 138 4,168 57,483,300 48
20 Feb 2020 0 140 138 140 2,770 38,441,900 49
21 Feb 2020 0 140 137 138 2,270 31,283,000 40
24 Feb 2020 0 139 135 136 9,918 135,556,600 88
25 Feb 2020 0 139 133 137 7,809 105,512,700 100
27 Feb 2020 0 135 120 121 44,440 554,463,000 285
28 Feb 2020 0 121 105 111 60,987 669,487,000 482
02 Mar 2020 0 121 112 116 19,674 228,342,900 276
03 Mar 2020 0 120 115 119 13,970 163,655,000 134
04 Mar 2020 0 126 116 124 10,416 128,087,400 172
06 Mar 2020 0 124 119 120 4,181 50,346,100 72
09 Mar 2020 0 120 110 110 18,372 205,620,700 146
10 Mar 2020 0 117 109 116 15,892 181,301,900 131
11 Mar 2020 0 119 107 109 35,489 391,464,300 161
12 Mar 2020 0 108 100 101 47,690 489,158,100 172
16 Mar 2020 0 100 93 93 22,725 214,663,600 165
20 Mar 2020 0 79 72 77 48,461 354,464,200 195
23 Mar 2020 0 77 72 72 25,504 184,738,100 127
24 Mar 2020 0 79 67 74 6,229 45,281,200 91
26 Mar 2020 0 85 75 79 36,873 298,489,200 293
27 Mar 2020 0 89 80 82 55,439 475,150,800 325
30 Mar 2020 0 82 77 78 9,646 74,601,400 112
31 Mar 2020 0 84 78 79 6,518 51,974,000 82
01 Apr 2020 0 91 80 81 26,152 224,586,200 274
02 Apr 2020 0 98 80 95 65,985 600,504,000 359
03 Apr 2020 0 108 91 108 74,186 745,821,900 371
06 Apr 2020 0 116 106 112 39,703 441,421,000 401
07 Apr 2020 0 120 105 108 56,051 619,235,900 351
08 Apr 2020 0 113 101 101 43,434 439,545,700 257
09 Apr 2020 0 107 100 105 30,502 317,798,600 149
13 Apr 2020 0 110 101 103 16,404 170,680,500 120
14 Apr 2020 0 107 103 104 5,826 60,928,600 101
15 Apr 2020 0 113 104 104 20,146 218,542,000 218
17 Apr 2020 0 140 111 124 255,209 3,256,702,500 2,152
20 Apr 2020 0 126 116 119 67,739 802,593,000 727
21 Apr 2020 0 117 112 112 13,719 155,361,000 179
22 Apr 2020 0 123 106 115 31,544 369,011,900 386
23 Apr 2020 0 117 112 114 6,804 77,738,000 120
24 Apr 2020 0 115 108 109 11,912 131,747,700 151
27 Apr 2020 0 111 108 110 7,089 77,708,500 110
28 Apr 2020 0 118 108 116 17,390 196,811,400 220
29 Apr 2020 0 136 108 131 624,004 7,997,078,100 4,599
30 Apr 2020 0 143 126 139 548,858 7,439,476,400 6,109
04 May 2020 0 144 130 130 181,542 2,406,481,000 1,334
05 May 2020 0 130 121 122 124,833 1,526,858,800 957
06 May 2020 0 132 119 132 145,230 1,853,127,000 900
08 May 2020 0 144 126 128 118,871 1,553,617,300 1,179
11 May 2020 0 130 123 126 42,193 531,057,000 456
12 May 2020 0 131 122 125 42,597 532,200,700 326
13 May 2020 0 127 121 122 23,879 293,308,000 208
14 May 2020 0 126 114 116 68,822 814,823,900 748
15 May 2020 0 121 112 116 23,276 272,395,900 297
18 May 2020 0 121 112 114 34,937 406,068,700 339
19 May 2020 0 118 114 117 19,193 221,783,700 218
20 May 2020 0 117 113 115 8,245 94,310,800 170
26 May 2020 0 118 113 114 28,843 332,329,900 371
27 May 2020 0 117 112 115 25,344 289,436,500 265
28 May 2020 0 141 119 139 374,623 5,021,214,500 2,514
29 May 2020 0 152 131 131 103,919 1,397,986,400 797
02 Jun 2020 0 136 128 134 68,471 911,674,800 440
03 Jun 2020 0 138 133 137 71,479 970,188,100 382
04 Jun 2020 0 139 134 134 47,731 645,231,600 271
05 Jun 2020 0 139 133 138 39,567 540,077,800 218
08 Jun 2020 0 145 138 145 89,391 1,277,277,800 510
09 Jun 2020 0 155 140 141 106,871 1,575,121,000 720
10 Jun 2020 0 146 139 140 43,347 612,354,700 269
11 Jun 2020 0 142 136 139 33,688 469,811,100 193
12 Jun 2020 0 140 134 139 37,207 515,318,600 197
15 Jun 2020 0 146 135 140 88,006 1,216,182,500 357
16 Jun 2020 0 150 139 143 55,754 789,009,800 384
17 Jun 2020 0 144 140 143 43,961 621,819,200 236
18 Jun 2020 0 145 140 143 20,728 296,577,900 151
19 Jun 2020 0 143 139 141 25,416 357,289,400 145
22 Jun 2020 0 167 142 154 459,455 7,157,319,100 3,739
23 Jun 2020 0 183 155 183 940,062 15,941,989,300 6,732
24 Jun 2020 0 204 183 184 947,728 18,391,951,700 6,259
25 Jun 2020 0 192 175 178 175,289 3,193,755,900 1,610
26 Jun 2020 0 194 176 191 312,330 5,824,328,100 2,191
29 Jun 2020 0 198 186 190 132,386 2,541,250,300 1,180
30 Jun 2020 0 193 185 185 59,180 1,109,505,400 553
01 Jul 2020 0 189 180 183 41,476 757,769,300 471
02 Jul 2020 0 185 179 183 44,575 807,845,600 426
03 Jul 2020 0 185 179 180 87,299 1,572,601,300 392
06 Jul 2020 0 186 178 183 30,239 552,306,100 666
07 Jul 2020 0 185 178 180 49,951 898,161,700 333
08 Jul 2020 0 182 179 181 31,645 569,913,000 287
09 Jul 2020 0 202 181 198 327,433 6,266,493,800 2,323
10 Jul 2020 0 200 188 188 108,538 2,101,833,000 1,320
13 Jul 2020 0 192 187 191 26,612 504,986,600 301
14 Jul 2020 0 193 187 193 44,502 844,826,300 340
15 Jul 2020 0 200 191 192 34,353 666,042,000 383
16 Jul 2020 0 258 191 258 2,107,490 49,912,678,900 11,119
17 Jul 2020 0 272 240 240 1,867,827 46,332,955,800 8,974
20 Jul 2020 0 240 224 224 314,089 7,148,083,800 2,584
21 Jul 2020 0 240 220 232 290,599 6,790,743,000 2,461
22 Jul 2020 0 234 222 226 115,979 2,620,874,800 1,113
23 Jul 2020 0 232 222 226 117,881 2,684,929,000 970
24 Jul 2020 0 232 222 224 50,409 1,141,085,000 555
27 Jul 2020 0 262 226 248 1,053,524 26,177,886,000 7,009
28 Jul 2020 0 308 236 260 3,416,302 96,117,593,800 16,840
29 Jul 2020 0 300 270 284 1,184,571 33,790,562,400 7,188
30 Jul 2020 0 328 286 320 1,986,133 61,542,162,200 10,776
03 Aug 2020 0 324 298 298 651,658 19,886,070,800 4,897
04 Aug 2020 0 372 300 358 3,984,581 139,026,150,800 23,416
05 Aug 2020 0 358 334 346 1,136,550 39,031,069,000 7,598
06 Aug 2020 0 392 342 374 2,045,477 77,464,627,000 13,191
07 Aug 2020 0 384 360 378 960,239 35,926,450,800 6,349
10 Aug 2020 0 380 364 372 323,379 12,094,547,600 2,571
11 Aug 2020 0 382 368 370 551,759 20,735,862,600 3,712
12 Aug 2020 0 382 364 366 715,031 26,732,594,200 5,542
13 Aug 2020 0 374 352 358 281,554 10,112,174,800 3,536
14 Aug 2020 0 368 342 352 586,075 20,987,638,800 5,239
18 Aug 2020 0 368 352 356 278,517 10,005,794,600 3,009
19 Aug 2020 0 360 348 352 163,945 5,779,500,000 2,306
24 Aug 2020 0 356 344 344 126,099 4,377,006,400 1,792
25 Aug 2020 0 364 334 348 297,525 10,426,904,200 3,088
26 Aug 2020 0 352 344 348 118,680 4,111,860,600 1,262
27 Aug 2020 0 398 342 398 2,683,816 101,214,924,400 15,037
28 Aug 2020 0 416 390 398 1,546,737 62,121,597,200 10,604
31 Aug 2020 0 404 372 378 411,395 15,868,785,200 3,130
01 Sep 2020 0 386 366 374 240,486 8,986,871,600 2,134
02 Sep 2020 0 396 374 376 449,739 17,137,265,200 3,217
03 Sep 2020 0 382 368 370 141,936 5,288,871,000 1,407
04 Sep 2020 0 366 352 362 302,716 10,896,642,000 2,897
07 Sep 2020 0 384 356 360 794,240 29,547,707,000 5,917
08 Sep 2020 0 368 352 354 171,019 6,137,289,400 1,767
09 Sep 2020 0 372 344 354 507,417 18,133,790,000 3,822
10 Sep 2020 0 354 330 330 197,537 6,566,569,600 1,728
11 Sep 2020 0 338 308 322 588,095 18,852,514,200 3,333
14 Sep 2020 0 362 324 362 657,495 22,858,786,000 4,233
15 Sep 2020 0 368 348 352 244,475 8,693,424,200 2,426
16 Sep 2020 0 358 346 352 157,911 5,538,113,400 1,334
17 Sep 2020 0 362 348 356 265,218 9,420,632,800 2,092
18 Sep 2020 0 376 356 356 893,256 32,561,934,600 7,482
21 Sep 2020 0 364 336 336 325,885 11,255,964,000 2,636
22 Sep 2020 0 342 320 332 140,102 4,637,229,600 1,308
23 Sep 2020 0 340 322 328 126,305 4,160,077,800 954
24 Sep 2020 0 330 318 318 131,736 4,237,802,400 897
25 Sep 2020 0 334 318 328 130,259 4,262,773,400 1,177
28 Sep 2020 0 340 324 330 88,242 2,916,002,600 780

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 WIIM : 3.5 IDR) 05 Aug 2020 07 Aug 2020 27 Aug 2020 Active
Proxy Voting   - 02 Jul 2020 27 Jul 2020 Active
Cash Dividend (1 WIIM : 2.5 IDR) 29 May 2019 10 Jun 2019 21 Jun 2019 Active
Proxy Voting   - 26 Apr 2019 21 May 2019 Active
Proxy Voting   - 25 Apr 2018 18 May 2018 Active
Cash Dividend (1 WIIM : 15.5 IDR) 29 May 2017 02 Jun 2017 21 Jun 2017 Active
Proxy Voting   - 26 Apr 2017 19 May 2017 Active
Cash Dividend (1 WIIM : 25 IDR) 25 May 2016 30 May 2016 10 Jun 2016 Active
Proxy Voting   - 25 Apr 2016 18 May 2016 Active
Cash Dividend (1 WIIM : 13.5 IDR) 27 May 2015 01 Jun 2015 19 Jun 2015 Active
Proxy Voting   - 27 Apr 2015 20 May 2015 Active
Cash Dividend (1 WIIM : 18.9 IDR) 17 Jun 2014 20 Jun 2014 04 Jul 2014 Active
Proxy Voting   - 02 May 2014 20 May 2014 Active
Cash Dividend (1 WIIM : 3.6 IDR) 18 Jun 2013 21 Jun 2013 05 Jul 2013 Active
Proxy Voting   - 30 Apr 2013 16 May 2013 Active