Efek Terdaftar

Wijaya Karya Beton Tbk, PT

Security name
Wijaya Karya Beton Tbk, PT
Issuer
Wijaya Karya Beton Tbk, PT
ISIN Code
ID1000131105
Short Code
WTON
Type
Saham Biasa
Listing Date
08 April 2014
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
8,715,466,600.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CEMENT
Number of Securities
8,715,466,600 (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 0 498 470 470 59,326 2,817,015,000 1,088
07 Oct 2019 0 478 450 456 44,742 2,062,302,800 855
08 Oct 2019 0 464 456 458 45,193 2,077,247,400 1,027
09 Oct 2019 0 458 450 452 49,440 2,238,823,200 1,517
10 Oct 2019 0 458 450 452 43,856 1,988,183,600 1,644
11 Oct 2019 0 460 452 458 58,427 2,671,420,000 1,093
14 Oct 2019 0 470 458 462 66,743 3,093,614,600 982
15 Oct 2019 0 472 458 468 67,570 3,156,547,800 927
16 Oct 2019 0 478 460 460 161,090 7,548,253,200 1,540
17 Oct 2019 0 472 460 470 124,617 5,854,875,800 1,134
18 Oct 2019 0 486 470 486 391,166 18,801,580,600 2,259
21 Oct 2019 0 494 476 478 128,391 6,215,655,200 1,484
22 Oct 2019 0 482 466 472 59,872 2,827,358,800 924
23 Oct 2019 0 482 470 480 85,070 4,061,795,800 782
24 Oct 2019 0 484 476 478 127,086 6,085,693,200 970
25 Oct 2019 0 482 468 468 135,040 6,391,331,600 1,374
28 Oct 2019 0 474 466 466 48,192 2,257,197,400 861
29 Oct 2019 0 476 466 476 98,291 4,648,636,400 1,330
30 Oct 2019 0 482 476 478 131,082 6,275,897,400 1,445
31 Oct 2019 0 480 468 468 81,138 3,828,941,400 1,438
01 Nov 2019 0 474 460 462 93,980 4,384,484,400 1,393
04 Nov 2019 0 470 460 462 47,777 2,214,629,200 1,171
05 Nov 2019 0 468 460 462 117,376 5,433,250,600 1,579
06 Nov 2019 0 464 454 454 117,103 5,361,826,600 1,534
07 Nov 2019 0 458 442 442 128,601 5,745,298,000 1,741
08 Nov 2019 0 446 428 430 213,536 9,226,730,200 2,473
11 Nov 2019 0 434 420 422 87,716 3,716,295,800 1,283
12 Nov 2019 0 424 412 416 108,971 4,546,021,600 1,424
13 Nov 2019 0 422 412 414 117,081 4,871,968,600 1,202
14 Nov 2019 0 420 410 416 86,427 3,573,546,400 1,142
15 Nov 2019 0 420 414 418 63,626 2,657,769,800 1,396
18 Nov 2019 0 426 416 426 113,815 4,800,257,000 1,551
19 Nov 2019 0 426 420 420 31,179 1,315,564,600 928
20 Nov 2019 0 426 416 424 55,469 2,330,423,200 1,044
21 Nov 2019 0 436 416 434 105,421 4,491,273,800 1,138
22 Nov 2019 0 440 430 432 91,933 4,005,573,600 1,222
25 Nov 2019 0 446 430 444 129,032 5,692,646,400 1,513
26 Nov 2019 0 448 442 444 111,588 4,954,780,200 995
27 Nov 2019 0 444 434 436 73,315 3,202,464,200 987
28 Nov 2019 0 438 416 430 250,793 10,739,481,600 1,556
29 Nov 2019 0 436 420 434 73,038 3,146,814,400 901
02 Dec 2019 0 456 428 452 127,465 5,664,303,400 1,539
03 Dec 2019 0 458 448 452 137,714 6,240,953,000 1,209
04 Dec 2019 0 458 446 446 65,540 2,942,857,400 1,001
05 Dec 2019 0 466 450 460 197,335 9,058,997,000 2,041
06 Dec 2019 0 472 460 466 204,723 9,529,900,400 1,143
09 Dec 2019 0 472 458 458 159,637 7,418,427,200 1,803
10 Dec 2019 0 462 446 448 103,212 4,666,377,800 1,348
11 Dec 2019 0 454 440 440 113,294 5,061,161,200 1,605
12 Dec 2019 0 448 432 434 84,615 3,711,148,800 1,551
13 Dec 2019 0 444 434 440 108,682 4,787,798,800 1,233
16 Dec 2019 0 462 440 460 209,882 9,478,566,200 2,017
17 Dec 2019 0 466 450 452 107,548 4,884,856,800 1,750
18 Dec 2019 0 458 446 446 79,573 3,569,199,400 1,196
19 Dec 2019 0 458 446 458 253,532 11,487,735,800 1,455
20 Dec 2019 0 462 452 456 68,592 3,128,263,600 892
23 Dec 2019 0 458 448 448 69,367 3,140,948,000 1,065
26 Dec 2019 0 456 450 454 195,345 8,869,914,400 695
27 Dec 2019 0 460 450 450 47,434 2,145,113,400 530
30 Dec 2019 0 454 446 450 47,491 2,136,806,200 769
02 Jan 2020 0 454 448 452 28,253 1,274,285,200 341
03 Jan 2020 0 470 454 468 182,651 8,479,335,800 1,904
06 Jan 2020 0 470 458 462 181,281 8,393,706,600 1,753
07 Jan 2020 0 468 458 460 61,316 2,831,715,000 888
08 Jan 2020 0 462 448 448 87,062 3,939,773,200 1,093
09 Jan 2020 0 458 448 452 48,468 2,191,284,400 861
10 Jan 2020 0 456 450 450 45,661 2,068,659,600 940
13 Jan 2020 0 458 450 454 50,543 2,293,486,600 743
14 Jan 2020 0 460 450 450 36,671 1,662,814,800 721
15 Jan 2020 0 452 436 436 107,604 4,746,154,800 1,733
16 Jan 2020 0 442 436 436 36,392 1,593,839,600 900
17 Jan 2020 0 442 436 436 31,058 1,364,618,000 895
20 Jan 2020 0 440 426 428 70,758 3,039,943,400 1,011
21 Jan 2020 0 432 422 426 35,069 1,499,481,400 575
22 Jan 2020 0 436 422 422 58,127 2,481,646,400 673
23 Jan 2020 0 426 418 422 41,952 1,767,786,000 657
24 Jan 2020 0 424 420 420 30,316 1,275,722,000 482
27 Jan 2020 0 420 404 404 76,405 3,127,330,600 873
28 Jan 2020 0 406 390 406 83,194 3,331,429,000 1,091
29 Jan 2020 0 418 402 402 61,651 2,522,779,200 727
30 Jan 2020 0 404 382 382 105,914 4,118,726,000 1,176
31 Jan 2020 0 392 372 384 69,386 2,640,203,800 751
03 Feb 2020 0 388 374 382 47,584 1,809,974,000 520
04 Feb 2020 0 394 382 390 59,945 2,336,557,200 610
05 Feb 2020 0 402 392 398 53,763 2,139,107,200 784
06 Feb 2020 0 406 396 404 91,553 3,682,571,200 649
07 Feb 2020 0 406 398 402 47,464 1,912,600,800 343
10 Feb 2020 0 402 394 400 42,361 1,683,434,800 544
11 Feb 2020 0 402 398 400 34,525 1,380,234,400 320
12 Feb 2020 0 402 392 394 29,018 1,149,784,400 507
13 Feb 2020 0 396 382 382 28,799 1,115,932,800 455
14 Feb 2020 0 386 376 380 16,732 638,709,600 517
17 Feb 2020 0 394 378 386 25,430 988,264,200 436
18 Feb 2020 0 400 386 398 46,659 1,847,430,000 578
19 Feb 2020 0 408 394 400 62,694 2,517,281,200 673
20 Feb 2020 0 404 390 390 44,176 1,744,288,800 571
21 Feb 2020 0 394 384 386 23,644 916,542,800 443
24 Feb 2020 0 386 376 376 37,710 1,424,657,200 535
25 Feb 2020 0 378 370 372 68,535 2,559,556,200 800
26 Feb 2020 0 374 366 366 44,474 1,641,252,400 675
27 Feb 2020 0 370 350 352 49,599 1,760,978,400 636
28 Feb 2020 0 350 310 324 128,272 4,123,542,600 1,091
02 Mar 2020 0 330 308 316 116,550 3,709,937,200 1,225
03 Mar 2020 0 338 324 330 92,840 3,071,401,400 988
04 Mar 2020 0 372 330 358 179,556 6,259,699,200 1,674
05 Mar 2020 0 370 352 360 64,795 2,345,166,600 988
06 Mar 2020 0 360 324 346 50,104 1,722,914,000 681
09 Mar 2020 0 344 312 314 84,756 2,720,570,200 888
10 Mar 2020 0 334 308 328 78,178 2,555,329,400 829
11 Mar 2020 0 336 300 304 104,559 3,266,385,600 1,108
12 Mar 2020 0 302 276 278 136,882 3,881,667,600 1,103
13 Mar 2020 0 288 260 274 82,026 2,215,587,400 951
16 Mar 2020 0 274 256 256 128,511 3,373,488,600 683
17 Mar 2020 0 252 240 240 96,919 2,337,470,600 634
18 Mar 2020 0 240 224 224 94,866 2,140,572,600 767
19 Mar 2020 0 210 210 210 41,847 878,787,000 144
20 Mar 2020 0 216 196 197 351,001 7,000,759,300 1,226
23 Mar 2020 0 197 184 196 106,201 2,026,260,800 853
24 Mar 2020 0 218 196 202 292,570 5,937,575,000 1,152
26 Mar 2020 0 234 202 220 371,221 8,194,230,600 2,074
27 Mar 2020 0 254 226 228 438,836 10,547,662,600 2,786
30 Mar 2020 0 228 214 216 90,815 1,960,276,600 1,005
31 Mar 2020 0 238 220 226 66,277 1,507,909,200 673
01 Apr 2020 0 236 212 216 307,797 6,765,756,600 1,652
02 Apr 2020 0 230 208 226 183,030 4,069,808,200 1,412
03 Apr 2020 0 240 228 240 296,519 6,998,412,600 1,805
06 Apr 2020 0 290 228 288 660,571 16,982,512,200 3,811
07 Apr 2020 0 310 268 274 672,970 19,247,294,800 4,184
08 Apr 2020 0 272 256 256 196,310 5,091,191,000 1,674
09 Apr 2020 0 262 240 248 229,318 5,655,813,200 1,716
13 Apr 2020 0 272 238 258 276,880 7,241,975,200 2,264
14 Apr 2020 0 268 254 266 171,400 4,515,368,600 1,037
15 Apr 2020 0 274 248 248 310,368 7,938,400,800 2,538
17 Apr 2020 0 258 238 242 106,097 2,576,495,200 916
20 Apr 2020 0 248 236 238 69,967 1,689,845,800 926
21 Apr 2020 0 238 224 228 98,177 2,249,027,000 861
22 Apr 2020 0 236 218 234 78,098 1,783,933,000 813
23 Apr 2020 0 238 224 224 91,640 2,095,231,800 914
24 Apr 2020 0 232 220 220 80,559 1,805,313,400 705
27 Apr 2020 0 222 212 216 65,790 1,422,115,400 683
28 Apr 2020 0 224 214 222 87,044 1,924,491,400 800
29 Apr 2020 0 228 220 224 53,643 1,200,838,800 566
30 Apr 2020 0 240 224 236 149,120 3,492,078,600 993
04 May 2020 0 236 226 226 80,299 1,831,830,400 992
05 May 2020 0 232 226 230 47,870 1,096,399,000 530
06 May 2020 0 236 228 236 64,931 1,512,160,800 690
08 May 2020 0 248 232 236 106,084 2,536,645,600 1,050
11 May 2020 0 246 236 242 155,956 3,778,883,000 1,347
12 May 2020 0 242 226 228 121,041 2,817,782,600 1,422
13 May 2020 0 230 220 226 60,443 1,361,341,000 735
14 May 2020 0 226 220 222 63,904 1,426,279,600 838
15 May 2020 0 228 218 220 52,092 1,147,729,000 718
18 May 2020 0 224 216 216 45,582 995,925,800 607
19 May 2020 0 228 218 218 121,298 2,699,911,600 1,112
20 May 2020 0 222 216 218 139,783 3,048,353,000 651
26 May 2020 0 226 218 224 47,974 1,073,863,800 466
27 May 2020 0 236 226 236 189,430 4,366,202,800 1,185
28 May 2020 0 242 232 234 277,354 6,583,042,600 1,689
29 May 2020 0 234 226 228 77,138 1,763,582,800 817
02 Jun 2020 0 238 228 236 87,409 2,054,410,800 852
03 Jun 2020 0 252 240 250 375,315 9,275,154,000 2,606
04 Jun 2020 0 272 252 254 681,085 17,783,408,200 3,459
05 Jun 2020 0 264 250 262 251,135 6,529,931,200 1,281
08 Jun 2020 0 296 266 294 678,084 19,196,383,000 3,988
09 Jun 2020 0 318 286 290 765,589 23,248,136,800 4,859
10 Jun 2020 0 298 276 276 231,024 6,565,349,600 1,730
11 Jun 2020 0 280 262 268 149,526 4,030,276,600 1,270
12 Jun 2020 0 274 252 272 195,496 5,146,165,000 1,046
15 Jun 2020 0 282 266 266 172,577 4,725,828,400 1,281
16 Jun 2020 0 284 270 284 157,500 4,431,364,600 1,258
17 Jun 2020 0 308 278 302 566,693 16,625,128,600 3,463
18 Jun 2020 0 308 294 298 384,952 11,521,613,600 2,677
19 Jun 2020 0 298 286 286 253,414 7,383,867,200 1,974
22 Jun 2020 0 294 284 288 109,641 3,162,395,000 1,038
23 Jun 2020 0 292 280 290 145,663 4,157,470,400 1,048
24 Jun 2020 0 300 286 290 435,744 12,772,638,800 1,890
25 Jun 2020 0 294 284 284 172,963 4,935,812,200 1,107
26 Jun 2020 0 290 282 288 77,753 2,224,149,400 961
29 Jun 2020 0 286 282 284 50,033 1,417,034,800 549
30 Jun 2020 0 290 282 282 51,797 1,470,492,800 483
01 Jul 2020 0 284 274 278 122,490 3,385,345,600 938
02 Jul 2020 0 288 278 288 139,060 3,952,365,400 1,104
03 Jul 2020 0 296 280 282 218,200 6,305,195,800 1,802
06 Jul 2020 0 288 282 286 55,465 1,587,254,800 692
07 Jul 2020 0 292 284 290 131,312 3,794,511,400 1,652
08 Jul 2020 0 306 286 300 558,630 16,770,878,400 3,817
09 Jul 2020 0 324 298 300 1,183,989 36,813,459,400 5,912
10 Jul 2020 0 306 298 298 163,757 4,924,040,600 1,113
13 Jul 2020 0 306 300 300 116,133 3,503,953,400 958
14 Jul 2020 0 302 298 298 96,825 2,899,900,000 905
15 Jul 2020 0 306 294 300 203,349 6,127,367,800 1,415
16 Jul 2020 0 306 298 300 113,858 3,426,346,400 910
17 Jul 2020 0 304 298 300 58,276 1,754,177,200 424
20 Jul 2020 0 300 288 290 222,557 6,495,343,000 1,797
21 Jul 2020 0 300 288 292 329,079 9,628,727,600 1,617
22 Jul 2020 0 296 290 290 82,592 2,405,057,000 664
23 Jul 2020 0 302 288 294 505,317 14,930,457,200 2,341
24 Jul 2020 0 294 288 290 130,591 3,802,346,000 963
27 Jul 2020 0 290 284 284 135,914 3,897,363,800 1,098
28 Jul 2020 0 292 282 286 88,965 2,537,322,600 836
29 Jul 2020 0 288 282 284 87,158 2,481,519,600 1,328
30 Jul 2020 0 286 274 274 205,609 5,691,052,400 2,150
03 Aug 2020 0 276 256 262 239,387 6,284,248,000 1,804
04 Aug 2020 0 266 254 264 70,818 1,854,874,800 824
05 Aug 2020 0 276 260 274 328,891 8,849,920,200 1,989
06 Aug 2020 0 278 274 274 143,200 3,952,632,600 973
07 Aug 2020 0 276 268 272 99,805 2,709,556,200 984
10 Aug 2020 0 276 272 272 22,353 612,230,200 584
11 Aug 2020 0 282 272 280 211,972 5,895,050,400 1,078
12 Aug 2020 0 286 280 282 137,591 3,887,973,600 1,416
13 Aug 2020 0 288 280 282 57,097 1,618,813,000 740
14 Aug 2020 0 284 276 278 75,305 2,101,390,600 774
18 Aug 2020 0 290 278 280 345,928 9,782,741,200 1,796
19 Aug 2020 0 284 278 278 83,983 2,349,020,600 1,010
24 Aug 2020 0 282 278 278 81,421 2,271,833,800 789
25 Aug 2020 0 286 278 280 111,172 3,122,163,200 847
26 Aug 2020 0 282 278 278 59,986 1,671,739,400 728
27 Aug 2020 0 282 276 276 56,851 1,578,111,400 659
28 Aug 2020 0 282 276 278 70,833 1,973,332,800 610
31 Aug 2020 0 280 268 270 135,331 3,681,223,600 1,230
01 Sep 2020 0 272 266 270 82,765 2,223,366,800 830
02 Sep 2020 0 278 270 272 105,370 2,892,613,800 745
03 Sep 2020 0 276 264 268 78,401 2,102,210,400 909
04 Sep 2020 0 266 252 256 222,727 5,746,956,600 1,695
07 Sep 2020 0 262 256 262 50,021 1,298,459,800 625
08 Sep 2020 0 266 260 264 52,752 1,384,787,000 610
09 Sep 2020 0 264 252 252 53,353 1,365,564,000 820
10 Sep 2020 0 252 236 236 138,250 3,284,914,400 1,278
11 Sep 2020 0 242 220 240 116,071 2,714,204,000 1,064
14 Sep 2020 0 252 244 250 66,511 1,658,707,600 771
15 Sep 2020 0 258 244 246 40,831 1,013,025,200 447
16 Sep 2020 0 248 244 244 15,612 381,805,200 298
17 Sep 2020 0 248 242 242 21,513 523,169,600 229
18 Sep 2020 0 246 240 246 49,436 1,209,155,400 414
21 Sep 2020 0 252 240 242 49,083 1,210,868,000 579
22 Sep 2020 0 242 234 236 35,399 836,027,200 393
23 Sep 2020 0 240 230 232 35,938 838,461,400 498
24 Sep 2020 0 232 228 230 47,000 1,077,426,000 392
25 Sep 2020 0 234 228 234 27,025 626,509,400 362
28 Sep 2020 0 238 228 228 30,363 699,621,800 535

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 10 Jul 2020 04 Aug 2020 Active
Cash Dividend (1 WTON : 15.36 IDR) 03 Apr 2020 07 Apr 2020 29 Apr 2020 Active
Proxy Voting   - 03 Mar 2020 26 Mar 2020 Active
Cash Dividend (1 WTON : 17.5 IDR) 05 Apr 2019 09 Apr 2019 26 Apr 2019 Active
Proxy Voting   - 04 Mar 2019 27 Mar 2019 Active
Cash Dividend (1 WTON : 12.13 IDR) 26 Mar 2018 29 Mar 2018 20 Apr 2018 Active
Proxy Voting   - 22 Feb 2018 19 Mar 2018 Active
Proxy Voting   - 28 Apr 2017 24 May 2017 Active
Cash Dividend (1 WTON : 9.8 IDR) 20 Mar 2017 23 Mar 2017 12 Apr 2017 Active
Proxy Voting   - 16 Feb 2017 13 Mar 2017 Active
Proxy Voting   - 27 Jun 2016 20 Jul 2016 Active
Cash Dividend (1 WTON : 6.26 IDR) 06 Apr 2016 11 Apr 2016 29 Apr 2016 Active
Proxy Voting   - 07 Mar 2016 30 Mar 2016 Active
Cash Dividend (1 WTON : 11.82 IDR) 09 Apr 2015 14 Apr 2015 05 May 2015 Active
Proxy Voting   - 09 Mar 2015 01 Apr 2015 Active