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 10 Dec 2019
52.48% Scripless = 1,101,980,070.000
Local Percentage
51.79%
Foreign Percentage
0.69%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Dec 2018 0 150 145 146 12,374 181,746,400 149
18 Dec 2018 0 147 139 141 64,815 916,047,400 618
19 Dec 2018 0 145 140 145 26,041 368,770,000 433
20 Dec 2018 0 148 141 142 19,351 275,174,300 178
21 Dec 2018 0 143 141 141 11,073 156,698,400 97
26 Dec 2018 0 142 137 140 14,348 201,692,600 158
27 Dec 2018 0 146 140 141 24,749 350,269,900 287
28 Dec 2018 0 146 141 141 34,058 487,679,500 265
02 Jan 2019 0 153 142 147 64,389 952,697,900 480
03 Jan 2019 0 150 144 148 74,523 1,094,547,200 381
04 Jan 2019 0 153 146 150 116,910 1,746,655,300 559
07 Jan 2019 0 153 149 151 249,557 3,771,945,100 362
08 Jan 2019 0 195 151 175 1,262,486 22,096,022,400 5,471
09 Jan 2019 0 177 166 170 284,419 4,862,245,600 1,092
10 Jan 2019 0 174 168 171 77,227 1,312,313,400 359
11 Jan 2019 0 188 169 172 409,042 7,359,116,200 1,699
14 Jan 2019 0 180 173 175 162,143 2,860,350,100 745
15 Jan 2019 0 180 172 175 123,861 2,167,036,200 712
16 Jan 2019 0 177 169 171 146,741 2,526,711,600 534
17 Jan 2019 0 178 169 171 136,842 2,372,749,900 558
18 Jan 2019 0 173 167 170 144,318 2,458,761,400 493
21 Jan 2019 0 177 171 173 227,138 3,953,189,800 524
22 Jan 2019 0 191 175 183 465,616 8,610,177,700 1,681
23 Jan 2019 0 244 184 236 1,340,291 29,802,495,900 5,691
24 Jan 2019 0 240 220 230 230,091 5,256,511,400 1,464
25 Jan 2019 0 278 230 240 938,139 23,827,933,600 5,026
28 Jan 2019 0 250 234 238 263,342 6,357,337,200 1,665
29 Jan 2019 0 246 230 236 311,373 7,423,147,000 1,578
30 Jan 2019 0 240 230 232 152,700 3,536,877,800 575
31 Jan 2019 0 244 232 234 175,329 4,184,216,400 925
01 Feb 2019 0 272 234 260 1,040,890 26,802,541,600 4,046
04 Feb 2019 0 294 262 294 906,001 25,572,816,000 4,691
06 Feb 2019 0 366 298 366 1,208,524 41,692,878,800 7,047
07 Feb 2019 0 444 338 350 2,535,029 100,306,066,200 16,546
08 Feb 2019 0 388 342 384 1,028,156 38,293,862,800 6,004
11 Feb 2019 0 402 370 374 746,858 29,007,907,800 4,481
12 Feb 2019 0 388 330 358 585,364 21,064,934,000 3,580
13 Feb 2019 0 366 328 342 413,240 14,371,374,400 2,591
14 Feb 2019 0 394 340 384 981,774 36,768,818,400 6,208
15 Feb 2019 0 396 370 378 375,256 14,327,371,000 2,933
18 Feb 2019 0 394 362 368 537,132 20,128,286,200 3,127
19 Feb 2019 0 390 354 370 690,054 25,894,404,600 3,772
20 Feb 2019 0 380 358 362 201,484 7,388,690,000 1,401
21 Feb 2019 0 370 354 354 174,729 6,262,199,800 1,361
22 Feb 2019 0 362 342 346 164,148 5,756,707,600 1,300
25 Feb 2019 0 364 332 354 312,222 11,026,471,000 2,628
26 Feb 2019 0 364 342 342 158,261 5,591,762,000 1,545
27 Feb 2019 0 350 336 338 161,361 5,503,709,600 1,297
28 Feb 2019 0 342 316 320 248,053 8,073,438,400 1,977
01 Mar 2019 0 328 312 320 108,866 3,494,483,000 1,257
04 Mar 2019 0 344 316 342 396,188 13,424,598,400 2,789
05 Mar 2019 0 352 326 326 206,523 6,930,147,200 1,775
06 Mar 2019 0 332 314 316 126,734 4,048,634,200 1,124
08 Mar 2019 0 318 304 304 124,512 3,843,152,000 923
11 Mar 2019 0 306 294 296 128,570 3,823,823,000 900
12 Mar 2019 0 302 264 272 215,882 6,068,225,000 1,796
13 Mar 2019 0 282 272 276 68,005 1,888,390,800 746
14 Mar 2019 0 316 280 314 450,000 13,830,329,800 3,845
15 Mar 2019 0 334 304 306 365,542 11,754,128,200 3,094
18 Mar 2019 0 320 306 306 78,202 2,413,179,000 758
19 Mar 2019 0 310 294 294 79,022 2,379,722,800 837
20 Mar 2019 0 296 288 290 78,986 2,303,680,400 661
21 Mar 2019 0 296 280 280 92,554 2,625,258,600 916
22 Mar 2019 0 296 274 292 109,910 3,164,101,400 1,282
25 Mar 2019 0 290 274 276 69,490 1,940,482,400 891
26 Mar 2019 0 288 276 276 82,986 2,329,275,400 721
27 Mar 2019 0 278 272 276 28,342 777,834,200 379
28 Mar 2019 0 284 270 276 40,677 1,124,091,800 399
29 Mar 2019 0 294 262 264 141,955 3,952,568,800 1,510
01 Apr 2019 0 270 254 256 60,462 1,568,292,400 608
02 Apr 2019 0 272 254 266 83,315 2,223,533,200 1,125
04 Apr 2019 0 276 264 266 40,881 1,103,182,800 947
05 Apr 2019 0 272 258 260 18,697 490,559,000 380
08 Apr 2019 0 262 244 250 94,820 2,379,445,800 1,299
09 Apr 2019 0 260 248 252 60,124 1,524,253,400 816
10 Apr 2019 0 258 248 256 29,732 756,975,200 383
11 Apr 2019 0 274 250 250 191,457 5,026,010,400 1,740
12 Apr 2019 0 254 248 250 47,516 1,192,732,000 452
15 Apr 2019 0 256 240 248 83,779 2,056,081,800 654
16 Apr 2019 0 254 242 246 37,107 919,526,000 483
18 Apr 2019 0 264 248 260 157,430 4,060,730,000 1,289
22 Apr 2019 0 270 256 256 86,166 2,256,657,600 1,076
23 Apr 2019 0 260 250 256 59,659 1,530,953,400 536
24 Apr 2019 0 302 256 300 864,929 25,044,489,400 4,992
25 Apr 2019 0 304 278 280 236,634 6,792,258,600 1,977
26 Apr 2019 0 286 264 276 103,525 2,876,034,200 940
29 Apr 2019 0 300 280 294 271,081 7,913,700,400 2,009
30 Apr 2019 0 320 294 316 551,430 17,175,872,600 3,987
02 May 2019 0 316 260 264 546,421 15,189,735,000 4,138
03 May 2019 0 264 226 248 300,068 7,268,462,800 4,018
06 May 2019 0 248 234 238 90,481 2,176,019,200 875
07 May 2019 0 256 238 240 155,146 3,832,360,400 1,275
08 May 2019 0 238 230 230 114,641 2,667,134,600 1,002
09 May 2019 0 254 234 234 245,843 5,986,410,000 2,904
10 May 2019 0 244 230 234 78,327 1,849,748,600 1,018
13 May 2019 0 238 228 228 48,935 1,131,546,800 560
14 May 2019 0 226 210 222 64,098 1,403,771,000 739
15 May 2019 0 230 214 214 51,785 1,137,427,800 557
16 May 2019 0 214 195 199 114,252 2,308,255,100 1,017
17 May 2019 0 204 191 200 44,212 875,213,100 690
20 May 2019 0 234 195 226 124,763 2,729,803,400 1,239
21 May 2019 0 248 222 244 474,292 11,443,403,000 2,291
22 May 2019 0 246 232 238 88,380 2,123,699,800 787
23 May 2019 0 246 236 240 80,328 1,939,611,200 661
24 May 2019 0 240 224 228 113,509 2,613,872,800 1,156
27 May 2019 0 236 224 224 86,117 1,965,147,800 660
28 May 2019 0 226 218 218 40,412 890,705,000 580
29 May 2019 0 230 214 214 80,614 1,763,228,800 767
31 May 2019 0 224 216 218 41,719 913,757,000 410
10 Jun 2019 0 236 204 230 122,523 2,801,331,400 1,054
11 Jun 2019 0 234 226 228 78,111 1,803,710,600 581
12 Jun 2019 0 232 226 228 22,779 520,787,000 423
13 Jun 2019 0 232 224 224 26,661 604,942,000 370
14 Jun 2019 0 230 222 222 33,311 745,438,400 332
17 Jun 2019 0 226 212 212 34,751 755,429,000 424
18 Jun 2019 0 224 212 216 32,237 704,567,400 410
19 Jun 2019 0 224 216 218 43,525 956,589,200 426
20 Jun 2019 0 226 214 216 46,358 1,016,933,400 461
21 Jun 2019 0 222 214 216 18,192 392,610,800 237
24 Jun 2019 0 254 214 252 395,956 9,451,553,000 2,611
25 Jun 2019 0 258 230 230 342,238 8,370,300,800 3,347
26 Jun 2019 0 246 228 234 144,552 3,435,046,200 1,238
27 Jun 2019 0 244 234 240 51,712 1,232,166,000 557
28 Jun 2019 0 274 236 262 812,461 21,190,790,600 5,383
01 Jul 2019 0 280 258 262 551,168 14,811,543,400 4,081
02 Jul 2019 0 266 250 260 123,525 3,200,611,600 937
03 Jul 2019 0 276 260 276 208,097 5,622,434,800 1,381
04 Jul 2019 0 284 266 268 260,091 7,127,094,400 2,044
05 Jul 2019 0 284 260 274 202,303 5,553,391,600 1,693
08 Jul 2019 0 278 264 270 67,135 1,814,646,200 598
09 Jul 2019 0 272 266 270 71,095 1,913,208,000 631
10 Jul 2019 0 276 268 270 112,823 3,066,990,600 746
11 Jul 2019 0 274 264 266 67,351 1,802,507,800 1,214
12 Jul 2019 0 270 252 256 100,834 2,598,391,800 805
15 Jul 2019 0 258 248 250 70,617 1,772,078,800 839
16 Jul 2019 0 252 240 242 102,409 2,495,998,000 930
17 Jul 2019 0 266 238 266 267,175 6,898,716,800 4,153
18 Jul 2019 0 268 250 252 150,218 3,875,571,600 1,665
19 Jul 2019 0 258 252 252 41,450 1,055,346,200 482
22 Jul 2019 0 256 244 244 45,616 1,135,299,400 573
23 Jul 2019 0 254 244 246 31,352 775,230,400 449
24 Jul 2019 0 252 242 246 28,273 692,795,800 365
25 Jul 2019 0 260 242 246 102,259 2,585,095,600 1,279
26 Jul 2019 0 250 240 240 73,858 1,789,004,200 652
29 Jul 2019 0 246 230 232 67,595 1,578,383,400 560
30 Jul 2019 0 242 230 236 28,887 685,497,800 411
31 Jul 2019 0 242 230 236 41,875 987,916,400 467
01 Aug 2019 0 246 232 234 76,566 1,829,798,000 685
02 Aug 2019 0 234 230 232 19,416 450,268,000 285
05 Aug 2019 0 232 222 222 48,277 1,084,443,800 402
06 Aug 2019 0 228 216 222 38,345 847,871,000 381
07 Aug 2019 0 232 222 222 44,834 1,008,910,400 1,372
08 Aug 2019 0 228 220 220 21,895 486,690,600 299
09 Aug 2019 0 234 222 226 45,105 1,029,462,400 644
12 Aug 2019 0 230 222 224 11,227 252,984,200 182
13 Aug 2019 0 226 218 220 29,323 648,340,400 289
14 Aug 2019 0 230 220 222 56,621 1,266,938,800 803
15 Aug 2019 0 224 214 218 22,834 499,678,200 304
16 Aug 2019 0 236 218 234 133,606 3,071,456,200 874
19 Aug 2019 0 238 226 226 73,963 1,709,152,800 739
20 Aug 2019 0 230 218 222 44,413 988,264,800 418
21 Aug 2019 0 224 218 218 33,063 726,086,400 262
22 Aug 2019 0 222 216 216 20,757 451,889,000 213
23 Aug 2019 0 220 212 216 26,084 560,073,200 273
26 Aug 2019 0 216 210 212 21,762 460,554,000 237
27 Aug 2019 0 216 212 212 21,182 451,632,400 302
28 Aug 2019 0 228 212 216 80,428 1,769,384,600 628
29 Aug 2019 0 218 212 212 24,115 513,010,400 212
30 Aug 2019 0 214 206 208 47,752 999,367,200 333
02 Sep 2019 0 208 197 199 72,213 1,448,739,300 513
03 Sep 2019 0 212 197 204 61,143 1,266,196,700 595
04 Sep 2019 0 210 198 200 38,727 778,217,000 394
05 Sep 2019 0 204 200 200 19,484 391,958,200 256
06 Sep 2019 0 208 200 206 73,382 1,505,581,600 343
09 Sep 2019 0 212 206 212 52,657 1,105,824,400 565
10 Sep 2019 0 218 206 208 32,693 689,777,600 390
11 Sep 2019 0 212 206 208 18,257 379,832,200 276
12 Sep 2019 0 218 206 210 76,154 1,617,915,600 733
13 Sep 2019 0 216 208 208 22,257 468,146,800 273
16 Sep 2019 0 206 185 197 119,146 2,309,330,800 1,005
17 Sep 2019 0 202 196 199 25,046 496,570,800 307
18 Sep 2019 0 212 199 204 67,717 1,396,538,400 700
19 Sep 2019 0 208 199 200 45,607 914,060,700 400
20 Sep 2019 0 204 198 202 19,353 386,279,000 200
23 Sep 2019 0 204 196 197 28,421 565,462,600 267
24 Sep 2019 0 200 191 195 27,521 532,228,800 300
25 Sep 2019 0 199 193 193 15,595 304,417,100 170
26 Sep 2019 0 208 196 200 82,808 1,670,579,000 660
27 Sep 2019 0 204 195 196 33,608 661,158,700 281
30 Sep 2019 0 196 192 194 20,606 398,468,300 257
01 Oct 2019 0 196 191 192 11,869 228,550,700 196
02 Oct 2019 0 194 187 188 23,466 445,100,200 303
03 Oct 2019 0 188 180 186 14,329 264,189,500 186
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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