Efek Terdaftar

WASKITA BETON PRECAST Tbk, PT

Security name
WASKITA BETON PRECAST Tbk
Issuer
WASKITA BETON PRECAST Tbk, PT
ISIN Code
ID1000137706
Short Code
WSBP
Type
Saham Biasa
Listing Date
20 September 2016
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
26,361,157,534.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
26,361,157,534 (Total)
As of 15 Oct 2019
40.00% Scripless = 10,544,463,000.000
Local Percentage
30.88%
Foreign Percentage
9.12%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 348 352 342 346 417,908 14,536,359,000 2,326
23 Oct 2018 346 348 340 340 206,676 7,076,863,800 1,249
24 Oct 2018 340 344 336 338 253,569 8,593,663,800 1,406
25 Oct 2018 332 338 328 338 378,166 12,583,393,400 1,786
26 Oct 2018 338 340 330 332 259,734 8,662,878,000 1,214
29 Oct 2018 332 336 322 322 205,902 6,746,442,000 1,580
30 Oct 2018 322 328 314 316 425,337 13,613,588,000 3,639
31 Oct 2018 320 326 316 318 404,396 12,902,729,800 2,835
01 Nov 2018 322 328 314 314 625,799 20,057,563,200 2,409
02 Nov 2018 318 324 316 318 698,879 22,306,253,200 2,379
05 Nov 2018 318 324 316 318 317,280 10,162,060,800 1,657
06 Nov 2018 320 322 316 316 408,145 13,031,409,200 2,027
07 Nov 2018 318 338 318 338 1,234,197 40,614,069,800 3,950
08 Nov 2018 342 346 334 336 773,834 26,318,860,600 3,567
09 Nov 2018 336 336 326 332 359,062 11,857,418,200 1,981
12 Nov 2018 332 332 322 322 201,528 6,537,416,000 1,376
13 Nov 2018 318 324 316 318 327,844 10,455,369,200 2,784
14 Nov 2018 320 322 314 314 323,946 10,261,474,000 2,195
15 Nov 2018 314 324 306 322 610,446 19,395,320,000 2,786
16 Nov 2018 324 336 322 326 821,993 27,138,445,000 3,171
19 Nov 2018 330 338 326 334 486,871 16,197,534,200 2,760
21 Nov 2018 330 334 326 328 417,815 13,758,491,400 1,795
22 Nov 2018 330 342 330 336 696,147 23,452,328,200 2,653
23 Nov 2018 338 340 332 334 177,621 5,952,363,800 1,336
26 Nov 2018 334 358 332 346 1,752,195 61,049,027,600 4,772
27 Nov 2018 350 352 340 342 608,844 21,136,822,000 2,970
28 Nov 2018 346 348 334 334 324,832 10,987,168,000 2,251
29 Nov 2018 338 346 338 340 501,973 17,130,456,600 2,566
30 Nov 2018 342 350 338 350 739,306 25,616,262,600 2,513
03 Dec 2018 354 366 350 364 1,498,099 53,974,363,000 7,265
04 Dec 2018 364 364 354 358 511,415 18,308,528,200 3,228
05 Dec 2018 354 356 344 352 612,527 21,517,278,000 2,221
06 Dec 2018 350 358 348 350 291,535 10,285,252,200 1,608
07 Dec 2018 356 366 352 356 979,926 35,222,271,600 4,738
10 Dec 2018 356 364 348 354 494,308 17,579,938,600 2,814
11 Dec 2018 352 352 342 344 542,872 18,779,096,400 2,602
12 Dec 2018 348 356 344 354 475,248 16,738,898,000 2,238
13 Dec 2018 356 362 352 360 1,083,386 38,806,600,600 2,867
14 Dec 2018 360 370 360 366 1,250,183 45,763,967,000 4,686
17 Dec 2018 368 372 362 364 822,805 30,238,448,200 3,658
18 Dec 2018 360 362 354 358 614,747 22,082,630,800 2,213
19 Dec 2018 364 392 364 384 2,859,296 108,737,608,800 8,110
20 Dec 2018 382 398 382 382 1,457,562 56,650,142,200 5,660
21 Dec 2018 380 398 378 396 1,400,787 54,826,127,400 3,786
26 Dec 2018 388 396 382 386 633,455 24,490,376,600 2,373
27 Dec 2018 392 396 382 382 439,179 17,037,317,000 1,709
28 Dec 2018 384 388 376 376 376,590 14,324,270,200 2,063
02 Jan 2019 380 388 378 380 410,961 15,718,219,000 2,048
03 Jan 2019 382 400 382 390 1,513,449 59,428,613,400 4,886
04 Jan 2019 390 400 388 390 1,254,751 49,370,679,400 3,852
07 Jan 2019 396 398 388 390 646,676 25,310,268,000 2,361
08 Jan 2019 390 404 388 396 1,854,739 74,017,424,400 5,574
09 Jan 2019 398 402 392 394 545,961 21,661,676,800 2,544
10 Jan 2019 396 396 388 394 514,519 20,170,028,800 2,408
11 Jan 2019 396 396 384 386 672,952 26,120,046,000 2,847
14 Jan 2019 386 390 382 384 808,154 31,289,267,400 3,078
15 Jan 2019 388 396 386 392 1,394,901 54,648,539,600 3,519
16 Jan 2019 394 410 390 406 2,174,158 87,434,585,200 7,244
17 Jan 2019 408 412 392 394 1,447,558 58,111,082,600 6,092
18 Jan 2019 396 400 390 394 992,328 39,178,261,600 2,728
21 Jan 2019 394 396 386 392 897,575 35,136,736,800 3,838
22 Jan 2019 392 394 386 390 363,311 14,136,373,600 1,847
23 Jan 2019 390 400 388 390 716,613 28,246,759,600 2,466
24 Jan 2019 396 396 390 392 460,050 18,067,841,400 1,618
25 Jan 2019 394 406 392 400 1,452,629 58,040,373,600 3,785
28 Jan 2019 404 404 388 388 764,504 30,152,263,400 4,000
29 Jan 2019 388 396 386 386 756,929 29,616,999,600 2,745
30 Jan 2019 386 394 386 388 457,999 17,817,579,200 1,703
31 Jan 2019 390 396 384 384 1,553,661 60,480,259,000 3,444
01 Feb 2019 392 392 386 386 547,772 21,309,625,800 2,331
04 Feb 2019 388 398 386 394 790,287 31,004,062,200 3,090
06 Feb 2019 398 410 396 404 2,516,773 101,843,359,400 7,970
07 Feb 2019 404 418 404 410 2,551,723 105,173,651,200 8,460
08 Feb 2019 410 420 406 410 1,489,611 61,540,553,400 4,993
11 Feb 2019 410 414 400 400 1,072,360 43,468,033,400 4,131
12 Feb 2019 400 404 388 392 986,457 38,941,262,800 4,016
13 Feb 2019 396 398 386 386 752,382 29,211,090,000 3,224
14 Feb 2019 388 392 382 382 512,195 19,725,887,800 2,801
15 Feb 2019 380 384 368 368 878,881 32,918,151,000 4,256
18 Feb 2019 372 384 372 372 845,772 31,824,324,400 4,034
19 Feb 2019 374 380 374 378 427,931 16,128,215,800 3,318
20 Feb 2019 380 388 380 386 755,035 29,021,833,800 2,922
21 Feb 2019 388 390 382 384 301,793 11,620,090,800 2,074
22 Feb 2019 384 384 380 380 306,963 11,701,266,000 1,862
25 Feb 2019 382 386 380 382 245,334 9,389,732,600 1,456
26 Feb 2019 384 386 376 378 319,366 12,132,463,000 1,826
27 Feb 2019 380 404 380 394 2,623,918 103,451,083,600 8,751
28 Feb 2019 396 400 384 386 872,863 33,999,543,800 3,227
01 Mar 2019 386 392 386 386 365,814 14,216,751,000 2,046
04 Mar 2019 388 390 384 384 447,001 17,283,332,800 2,052
05 Mar 2019 384 386 380 380 686,958 26,267,070,200 2,571
06 Mar 2019 380 388 378 382 457,401 17,551,797,000 1,994
08 Mar 2019 382 386 378 380 352,627 13,421,036,000 1,624
11 Mar 2019 380 388 378 386 624,363 23,986,308,000 2,102
12 Mar 2019 388 392 380 380 676,582 26,001,595,800 2,417
13 Mar 2019 380 384 380 382 578,120 22,073,186,800 2,357
14 Mar 2019 384 388 382 384 728,154 28,001,455,400 2,481
15 Mar 2019 384 388 384 384 385,884 14,875,616,000 1,247
18 Mar 2019 380 388 380 384 326,384 12,540,073,800 1,778
19 Mar 2019 386 390 382 386 700,134 27,109,315,400 1,978
20 Mar 2019 388 396 386 392 1,713,333 67,108,334,400 5,578
21 Mar 2019 394 402 392 396 1,290,220 51,258,110,600 4,414
22 Mar 2019 400 406 396 396 1,074,625 43,031,900,800 4,271
25 Mar 2019 390 392 386 388 575,478 22,366,809,600 2,449
26 Mar 2019 392 392 388 392 265,724 10,384,431,200 1,438
27 Mar 2019 392 396 388 394 657,162 25,785,892,600 2,322
28 Mar 2019 392 402 392 398 1,317,415 52,449,395,400 3,656
29 Mar 2019 400 406 396 402 1,391,669 56,036,339,800 4,635
01 Apr 2019 406 416 400 414 1,792,711 73,474,018,800 6,088
02 Apr 2019 416 418 410 410 708,560 29,259,855,800 2,744
04 Apr 2019 412 416 410 412 966,654 39,922,161,400 2,831
05 Apr 2019 414 416 402 406 950,608 38,881,490,200 2,711
08 Apr 2019 408 410 400 402 1,283,066 51,926,881,000 2,703
09 Apr 2019 404 414 402 412 817,200 33,503,375,000 2,660
10 Apr 2019 412 416 406 406 522,880 21,438,840,600 1,914
11 Apr 2019 410 410 404 406 472,033 19,222,243,000 1,637
12 Apr 2019 408 424 406 422 1,900,585 79,758,916,400 5,501
15 Apr 2019 426 436 426 430 2,026,388 87,249,192,600 5,212
16 Apr 2019 430 444 426 442 2,706,205 118,650,486,200 6,979
18 Apr 2019 450 452 434 442 2,890,216 127,923,587,200 6,918
22 Apr 2019 442 444 434 442 733,406 32,217,843,800 2,852
23 Apr 2019 442 452 442 448 1,703,988 76,250,797,400 3,492
24 Apr 2019 450 452 440 442 1,810,176 80,537,761,200 4,259
25 Apr 2019 440 444 430 432 1,103,056 48,056,016,800 3,734
26 Apr 2019 434 436 426 434 549,059 23,746,802,400 2,253
29 Apr 2019 438 444 434 436 734,333 32,234,474,600 3,221
30 Apr 2019 436 440 434 440 808,327 35,368,688,600 2,968
02 May 2019 444 444 434 438 968,726 42,294,084,400 3,032
03 May 2019 442 442 418 428 1,488,885 63,758,007,800 4,916
06 May 2019 410 414 402 410 1,282,291 52,497,005,800 4,659
07 May 2019 410 416 410 414 1,063,119 44,009,971,200 2,790
08 May 2019 412 416 408 416 616,281 25,476,972,200 2,291
09 May 2019 418 428 406 408 1,054,954 43,983,591,400 4,900
10 May 2019 410 414 390 402 1,030,651 41,255,945,000 5,022
13 May 2019 400 400 386 388 587,333 22,991,488,400 3,253
14 May 2019 380 388 376 386 538,189 20,558,047,000 2,489
15 May 2019 390 390 376 376 595,153 22,711,958,000 2,383
16 May 2019 376 382 364 364 352,978 13,081,696,200 2,370
17 May 2019 366 370 362 366 238,120 8,735,362,800 2,329
20 May 2019 362 374 354 372 391,883 14,404,343,200 1,831
21 May 2019 374 382 370 372 471,391 17,756,800,000 2,613
22 May 2019 372 376 366 372 204,150 7,576,686,000 1,188
23 May 2019 374 388 374 388 465,482 17,755,721,000 1,774
24 May 2019 388 388 380 382 243,062 9,296,766,200 1,466
27 May 2019 378 388 378 386 286,282 10,991,640,800 1,647
28 May 2019 386 398 376 398 688,037 26,982,671,000 2,713
29 May 2019 394 394 388 390 460,718 18,012,589,800 2,382
31 May 2019 390 402 390 398 449,779 17,882,298,800 1,986
10 Jun 2019 402 404 400 402 297,080 11,937,944,600 2,097
11 Jun 2019 402 404 398 402 159,260 6,381,089,000 1,258
12 Jun 2019 402 404 398 398 197,267 7,879,271,200 1,596
13 Jun 2019 396 402 394 402 214,524 8,549,238,200 1,507
14 Jun 2019 400 406 398 398 188,602 7,553,590,600 1,296
17 Jun 2019 400 402 392 392 102,565 4,051,037,400 1,395
18 Jun 2019 392 394 388 394 169,444 6,639,811,000 1,605
19 Jun 2019 396 402 396 400 254,972 10,185,871,800 2,302
20 Jun 2019 402 412 402 410 1,012,049 41,261,173,600 4,371
21 Jun 2019 412 416 406 406 305,114 12,474,752,200 1,868
24 Jun 2019 406 412 402 402 191,284 7,758,601,800 1,632
25 Jun 2019 402 406 400 400 223,334 8,987,668,800 1,336
26 Jun 2019 400 404 392 396 352,815 14,023,834,400 2,223
27 Jun 2019 396 408 396 402 513,319 20,714,536,800 2,422
28 Jun 2019 406 410 400 400 329,269 13,277,531,600 1,811
01 Jul 2019 404 406 398 400 356,093 14,290,721,600 1,882
02 Jul 2019 402 404 396 398 276,584 11,052,917,600 2,526
03 Jul 2019 400 402 394 396 236,711 9,391,421,800 1,968
04 Jul 2019 396 400 394 396 279,797 11,083,476,400 1,918
05 Jul 2019 398 400 396 396 295,093 11,728,372,000 1,394
08 Jul 2019 394 400 394 400 231,050 9,208,917,200 2,167
09 Jul 2019 402 416 402 414 1,140,502 46,804,238,200 5,834
10 Jul 2019 416 422 416 420 945,495 39,596,962,600 5,982
11 Jul 2019 422 424 416 418 484,910 20,313,827,400 3,097
12 Jul 2019 420 422 414 416 277,999 11,604,626,600 1,860
15 Jul 2019 418 432 418 428 1,051,614 44,925,204,600 5,296
16 Jul 2019 430 430 422 426 331,436 14,090,173,000 2,341
17 Jul 2019 424 426 418 424 375,533 15,867,701,000 2,341
18 Jul 2019 422 422 418 420 251,365 10,564,765,200 1,560
19 Jul 2019 420 426 416 416 375,314 15,766,549,400 2,115
22 Jul 2019 416 418 402 406 582,360 23,736,165,600 3,187
23 Jul 2019 408 410 402 402 386,569 15,689,818,200 2,251
24 Jul 2019 406 410 400 400 405,485 16,322,383,600 2,376
25 Jul 2019 400 404 382 386 1,124,256 43,967,005,000 6,085
26 Jul 2019 386 388 370 372 1,232,182 46,477,306,800 6,214
29 Jul 2019 372 382 370 372 624,073 23,482,189,600 4,044
30 Jul 2019 376 386 376 380 518,571 19,752,578,400 3,253
31 Jul 2019 380 382 364 364 2,234,621 81,906,738,800 5,545
01 Aug 2019 0 372 344 368 523,690 19,283,198,600 3,463
02 Aug 2019 0 370 360 364 418,546 15,270,061,200 3,810
05 Aug 2019 0 368 352 352 523,984 18,709,906,000 4,258
06 Aug 2019 0 356 342 350 681,581 23,720,967,400 4,886
07 Aug 2019 0 358 350 350 440,149 15,535,243,800 2,661
08 Aug 2019 0 356 350 352 439,699 15,492,978,000 2,568
09 Aug 2019 0 358 350 350 459,968 16,216,303,600 4,433
12 Aug 2019 0 354 350 350 464,335 16,336,470,200 4,296
13 Aug 2019 0 352 344 344 252,147 8,754,518,400 3,417
14 Aug 2019 0 356 346 354 595,948 20,992,531,600 4,598
15 Aug 2019 0 350 342 348 575,707 19,971,670,000 3,601
16 Aug 2019 0 352 346 348 307,056 10,693,768,800 2,390
19 Aug 2019 0 354 348 350 408,168 14,324,875,200 2,204
20 Aug 2019 0 358 350 352 494,269 17,467,850,000 3,113
21 Aug 2019 0 356 346 348 322,245 11,296,171,400 2,501
22 Aug 2019 0 352 344 346 255,698 8,856,157,200 2,566
23 Aug 2019 0 350 344 344 202,013 6,993,352,600 1,789
26 Aug 2019 0 344 332 338 475,853 16,145,821,000 3,987
27 Aug 2019 0 348 340 342 504,530 17,371,707,600 3,551
28 Aug 2019 0 348 338 338 382,715 13,086,121,800 3,037
29 Aug 2019 0 340 336 336 282,274 9,526,090,200 2,860
30 Aug 2019 0 344 336 338 267,106 9,087,166,400 1,634
02 Sep 2019 0 342 326 328 539,246 17,914,790,800 3,258
03 Sep 2019 0 334 328 330 318,370 10,547,558,800 2,111
04 Sep 2019 0 336 330 332 241,063 8,024,527,200 1,647
05 Sep 2019 0 338 330 330 246,137 8,165,321,200 2,439
06 Sep 2019 0 334 332 332 98,582 3,281,048,200 1,061
09 Sep 2019 0 338 332 336 219,312 7,367,677,600 1,520
10 Sep 2019 0 340 334 340 167,351 5,661,627,600 1,332
11 Sep 2019 0 350 340 348 480,176 16,600,439,600 3,302
12 Sep 2019 0 350 342 344 304,163 10,512,063,800 2,133
13 Sep 2019 0 348 342 342 93,463 3,209,125,400 1,181
16 Sep 2019 0 344 334 334 195,692 6,593,216,600 2,292
17 Sep 2019 0 338 334 334 123,802 4,149,212,600 1,544
18 Sep 2019 0 338 330 332 281,797 9,405,418,800 2,348
19 Sep 2019 0 336 332 332 74,881 2,490,893,400 1,285
20 Sep 2019 0 336 332 334 103,734 3,456,144,200 894
23 Sep 2019 0 336 326 326 294,681 9,695,339,600 2,381
24 Sep 2019 0 328 322 322 285,702 9,254,936,600 2,005
25 Sep 2019 0 324 316 320 183,324 5,874,584,200 1,906
26 Sep 2019 0 334 320 334 460,233 15,122,639,000 2,082
27 Sep 2019 0 336 326 332 330,179 10,943,586,600 1,542
30 Sep 2019 0 334 324 324 190,317 6,212,450,800 1,559
01 Oct 2019 0 334 320 326 255,209 8,377,124,200 1,652
02 Oct 2019 0 326 316 316 368,027 11,780,382,200 2,283
03 Oct 2019 0 332 310 332 293,183 9,393,537,000 1,533
04 Oct 2019 0 330 320 320 100,730 3,257,052,200 1,095
07 Oct 2019 0 326 314 318 151,934 4,827,449,400 1,536
08 Oct 2019 0 330 318 326 293,930 9,542,991,000 1,402
09 Oct 2019 0 326 318 320 160,615 5,143,329,000 1,171
10 Oct 2019 0 324 318 318 140,037 4,474,159,200 1,103
11 Oct 2019 0 328 320 326 226,331 7,336,839,600 998
14 Oct 2019 0 334 326 330 286,210 9,432,924,800 1,126
15 Oct 2019 0 336 328 334 168,343 5,577,789,800 951

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 WSBP : 22.5 IDR) 03 May 2019 07 May 2019 24 May 2019 Active
Proxy Voting   - 01 Apr 2019 24 Apr 2019 Active
Proxy Voting   - 03 Jul 2018 03 Jul 2018 Active
Cash Dividend (1 WSBP : 30.60252 IDR) 12 Apr 2018 17 Apr 2018 09 May 2018 Active
Proxy Voting   - 13 Mar 2018 05 Apr 2018 Active
Proxy Voting   - 03 Jul 2017 26 Jul 2017 Active
Cash Dividend (1 WSBP : 12.04 IDR) 21 Mar 2017 24 Mar 2017 05 Apr 2017 Active
Proxy Voting   - 17 Feb 2017 14 Mar 2017 Active
Proxy Voting   - 06 Jan 2017 31 Jan 2017 Active