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 15 Oct 2019
34.69% Scripless = 3,022,985,649.000
Local Percentage
27.45%
Foreign Percentage
7.23%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 324 312 318 142,278 4,530,721,800 1,218
23 Oct 2018 0 322 314 314 60,907 1,924,173,000 767
24 Oct 2018 0 318 310 310 74,059 2,311,999,800 643
25 Oct 2018 0 314 306 310 36,727 1,136,620,600 435
26 Oct 2018 0 314 306 306 45,113 1,395,214,000 552
29 Oct 2018 0 310 300 302 38,031 1,150,083,000 682
30 Oct 2018 0 312 298 298 101,654 3,080,796,600 919
31 Oct 2018 0 308 300 300 75,167 2,274,989,800 691
01 Nov 2018 0 310 298 298 240,896 7,280,596,000 1,308
02 Nov 2018 0 310 300 310 115,392 3,542,137,400 1,085
05 Nov 2018 0 318 308 314 136,180 4,260,687,000 1,121
06 Nov 2018 0 320 314 314 106,414 3,370,012,000 1,001
07 Nov 2018 0 346 316 346 306,593 10,118,839,600 1,898
08 Nov 2018 0 352 338 342 214,154 7,377,892,200 1,949
09 Nov 2018 0 344 326 330 105,907 3,516,332,000 1,311
12 Nov 2018 0 334 322 324 60,788 1,993,196,400 802
13 Nov 2018 0 326 318 326 63,078 2,040,159,200 608
14 Nov 2018 0 328 316 318 69,721 2,248,142,400 766
15 Nov 2018 0 326 316 326 104,745 3,387,495,400 662
16 Nov 2018 0 346 326 336 263,045 8,918,909,000 1,910
19 Nov 2018 0 358 336 352 232,848 8,152,376,400 2,617
21 Nov 2018 0 360 340 354 220,923 7,824,534,800 1,589
22 Nov 2018 0 372 354 360 234,807 8,549,471,000 1,917
23 Nov 2018 0 366 354 362 92,003 3,309,247,000 770
26 Nov 2018 0 376 358 370 248,292 9,162,565,600 1,654
27 Nov 2018 0 378 360 360 183,225 6,760,041,200 1,745
28 Nov 2018 0 364 346 350 120,970 4,260,787,400 1,258
29 Nov 2018 0 370 350 366 172,433 6,274,541,600 1,448
30 Nov 2018 0 378 364 366 146,203 5,425,252,000 1,399
03 Dec 2018 0 400 370 394 468,469 18,069,786,200 2,941
04 Dec 2018 0 398 380 382 237,048 9,127,652,000 1,776
05 Dec 2018 0 388 374 384 141,082 5,384,130,400 1,735
06 Dec 2018 0 390 376 382 88,049 3,372,350,800 813
07 Dec 2018 0 394 380 384 380,655 14,773,901,800 1,510
10 Dec 2018 0 388 374 378 124,989 4,754,822,800 1,220
11 Dec 2018 0 382 364 376 109,666 4,087,228,200 1,119
12 Dec 2018 0 384 376 376 197,803 7,521,900,400 1,237
13 Dec 2018 0 382 372 374 250,478 9,436,599,600 1,541
14 Dec 2018 0 382 372 374 145,991 5,500,112,800 1,182
17 Dec 2018 0 378 370 372 103,346 3,849,625,400 716
18 Dec 2018 0 372 364 366 108,963 3,995,861,000 809
19 Dec 2018 0 386 366 382 434,779 16,411,178,200 2,351
20 Dec 2018 0 388 376 376 234,240 8,936,127,800 1,501
21 Dec 2018 0 382 370 380 129,203 4,878,380,800 747
26 Dec 2018 0 380 366 374 81,661 3,064,922,400 668
27 Dec 2018 0 380 372 372 102,824 3,875,692,000 656
28 Dec 2018 0 380 372 376 161,753 6,094,892,800 967
02 Jan 2019 0 384 372 376 225,188 8,500,098,600 882
03 Jan 2019 0 394 376 390 628,380 24,424,803,200 2,804
04 Jan 2019 0 404 388 394 783,833 31,200,500,000 2,979
07 Jan 2019 0 406 396 400 217,497 8,702,274,800 1,514
08 Jan 2019 0 414 398 410 424,358 17,307,390,400 2,013
09 Jan 2019 0 418 406 416 230,319 9,513,418,000 1,585
10 Jan 2019 0 416 404 416 270,188 11,143,701,800 1,245
11 Jan 2019 0 416 408 408 92,020 3,786,084,600 805
14 Jan 2019 0 410 402 406 119,177 4,833,673,800 959
15 Jan 2019 0 422 406 418 312,291 12,992,223,000 2,107
16 Jan 2019 0 422 414 414 211,987 8,871,138,000 1,417
17 Jan 2019 0 420 404 406 226,187 9,319,043,600 1,530
18 Jan 2019 0 410 404 408 112,534 4,583,272,800 701
21 Jan 2019 0 414 398 400 197,828 7,999,143,000 1,673
22 Jan 2019 0 402 386 396 350,145 13,751,913,400 1,938
23 Jan 2019 0 404 394 402 194,168 7,771,453,800 1,071
24 Jan 2019 0 412 400 400 270,954 10,976,846,000 1,725
25 Jan 2019 0 410 398 404 180,235 7,304,622,400 1,070
28 Jan 2019 0 412 398 398 179,101 7,235,013,200 1,574
29 Jan 2019 0 406 398 398 130,206 5,224,586,800 873
30 Jan 2019 0 404 398 402 103,219 4,143,857,400 856
31 Jan 2019 0 410 404 404 124,793 5,065,924,800 852
01 Feb 2019 0 408 402 402 98,505 3,990,375,200 575
04 Feb 2019 0 432 402 430 842,590 35,383,516,400 4,265
06 Feb 2019 0 460 432 454 865,863 38,821,628,000 5,180
07 Feb 2019 0 500 450 496 1,015,575 49,577,797,600 6,376
08 Feb 2019 0 505 482 490 532,251 26,288,402,900 3,499
11 Feb 2019 0 496 464 470 367,509 17,505,379,000 2,761
12 Feb 2019 0 476 446 466 329,676 15,128,538,800 2,790
13 Feb 2019 0 474 450 460 286,509 13,222,788,000 2,229
14 Feb 2019 0 470 452 452 233,263 10,700,138,200 1,883
15 Feb 2019 0 452 432 432 391,612 17,126,799,400 2,301
18 Feb 2019 0 474 436 472 466,592 21,502,396,400 3,574
19 Feb 2019 0 482 462 464 299,679 14,126,275,000 2,740
20 Feb 2019 0 482 464 470 268,740 12,766,189,600 2,007
21 Feb 2019 0 476 464 464 85,120 3,981,502,000 1,216
22 Feb 2019 0 470 454 456 81,659 3,749,102,400 1,024
25 Feb 2019 0 474 456 468 159,603 7,473,656,600 1,548
26 Feb 2019 0 480 462 466 221,091 10,406,729,800 2,436
27 Feb 2019 0 560 470 540 3,694,894 195,319,981,100 14,154
28 Feb 2019 0 550 494 520 1,792,530 92,033,002,400 7,369
01 Mar 2019 0 535 515 525 466,532 24,565,634,500 3,307
04 Mar 2019 0 535 515 520 421,636 22,130,265,500 2,107
05 Mar 2019 0 535 505 525 434,099 22,584,669,500 1,998
06 Mar 2019 0 560 515 550 1,138,691 62,019,713,500 4,620
08 Mar 2019 0 560 540 545 488,245 26,827,425,500 2,616
11 Mar 2019 0 595 535 590 1,314,570 75,876,085,000 6,287
12 Mar 2019 0 600 565 565 532,129 30,995,363,000 3,918
13 Mar 2019 0 585 555 565 469,324 26,869,626,000 3,465
14 Mar 2019 0 600 565 595 762,683 44,847,547,500 4,501
15 Mar 2019 0 600 580 580 254,253 14,949,850,000 1,824
18 Mar 2019 0 590 550 555 439,541 24,772,644,500 3,335
19 Mar 2019 0 600 555 595 943,488 55,010,474,000 3,486
20 Mar 2019 0 600 575 575 335,316 19,575,381,000 2,411
21 Mar 2019 0 595 575 580 243,880 14,210,080,000 1,621
22 Mar 2019 0 590 570 575 286,404 16,557,658,000 1,585
25 Mar 2019 0 575 555 560 397,814 22,546,107,500 1,821
26 Mar 2019 0 585 565 580 236,338 13,661,377,000 2,001
27 Mar 2019 0 595 575 590 667,764 39,255,623,000 3,041
28 Mar 2019 0 625 580 625 1,068,128 65,375,852,500 6,664
29 Mar 2019 0 635 615 620 679,270 42,525,378,000 3,603
01 Apr 2019 0 630 600 625 343,505 21,112,358,500 4,796
02 Apr 2019 0 630 615 620 163,246 10,136,550,500 1,557
04 Apr 2019 0 640 610 625 635,540 39,990,571,000 3,858
05 Apr 2019 0 635 605 605 257,619 15,838,450,000 2,353
08 Apr 2019 0 615 585 615 379,642 22,843,608,500 3,395
09 Apr 2019 0 630 610 620 257,995 16,065,281,500 1,801
10 Apr 2019 0 625 610 615 147,442 9,098,835,500 1,145
11 Apr 2019 0 620 610 610 106,015 6,501,963,000 1,361
12 Apr 2019 0 615 600 605 197,192 11,969,269,500 1,302
15 Apr 2019 0 625 600 625 248,285 15,317,522,500 1,615
16 Apr 2019 0 660 620 650 593,267 38,355,923,000 3,574
18 Apr 2019 0 680 630 635 604,831 39,345,347,000 3,926
22 Apr 2019 0 640 615 625 206,596 12,892,230,000 1,468
23 Apr 2019 0 655 620 650 322,524 20,797,457,500 1,915
24 Apr 2019 0 655 635 645 122,740 7,904,606,500 1,515
25 Apr 2019 0 650 630 630 230,350 14,644,532,000 1,587
26 Apr 2019 0 640 620 625 81,857 5,161,237,000 966
29 Apr 2019 0 645 625 635 81,644 5,204,428,500 1,115
30 Apr 2019 0 645 600 610 322,506 19,849,035,500 2,242
02 May 2019 0 630 565 575 567,320 32,772,584,500 3,458
03 May 2019 0 580 545 575 430,398 24,023,886,000 2,611
06 May 2019 0 565 540 555 288,647 15,931,370,500 2,156
07 May 2019 0 570 555 555 288,037 16,110,217,000 1,384
09 May 2019 0 575 535 540 258,726 14,336,923,000 1,844
10 May 2019 0 555 505 540 259,881 13,722,744,500 1,897
13 May 2019 0 540 505 505 219,609 11,287,734,500 1,642
14 May 2019 0 510 484 496 220,295 10,836,168,900 2,404
15 May 2019 0 505 484 490 265,713 13,140,143,700 1,485
16 May 2019 0 496 472 472 84,212 4,050,306,400 1,556
17 May 2019 0 480 460 472 146,625 6,920,492,800 1,733
20 May 2019 0 490 464 490 129,710 6,246,027,600 1,226
21 May 2019 0 525 494 505 293,799 14,910,645,900 2,437
22 May 2019 0 520 498 505 91,907 4,674,976,600 822
23 May 2019 0 525 505 510 217,108 11,181,197,000 1,776
24 May 2019 0 520 500 500 143,628 7,247,023,000 1,304
27 May 2019 0 515 500 515 122,034 6,230,225,500 1,121
28 May 2019 0 520 500 505 119,189 6,026,800,000 980
29 May 2019 0 515 500 510 109,584 5,595,251,000 1,041
31 May 2019 0 520 505 515 111,286 5,724,662,000 683
10 Jun 2019 0 560 520 550 265,721 14,527,046,000 2,299
11 Jun 2019 0 565 545 550 95,862 5,282,290,000 1,099
12 Jun 2019 0 565 550 550 100,009 5,547,624,500 1,072
13 Jun 2019 0 570 535 565 190,528 10,606,038,500 1,543
14 Jun 2019 0 580 555 555 94,088 5,292,556,000 985
17 Jun 2019 0 560 535 535 70,673 3,848,919,000 965
18 Jun 2019 0 555 535 550 96,680 5,255,595,000 822
19 Jun 2019 0 570 550 565 236,267 13,245,592,500 1,696
20 Jun 2019 0 595 555 585 522,692 30,396,944,500 3,812
21 Jun 2019 0 600 580 580 109,133 6,393,690,000 954
24 Jun 2019 0 595 570 575 86,046 4,987,250,500 837
25 Jun 2019 0 585 570 570 96,743 5,563,461,000 931
26 Jun 2019 0 575 560 565 84,867 4,797,758,000 925
27 Jun 2019 0 615 565 605 434,730 26,148,132,500 3,629
28 Jun 2019 0 615 590 590 240,456 14,451,858,500 2,342
01 Jul 2019 0 605 590 590 150,594 9,007,374,000 1,638
02 Jul 2019 0 605 585 590 132,262 7,860,985,500 1,169
03 Jul 2019 0 595 570 575 125,157 7,218,345,500 1,606
04 Jul 2019 0 590 515 550 322,440 18,053,213,000 2,745
05 Jul 2019 0 580 550 555 163,852 9,164,918,500 2,011
08 Jul 2019 0 560 535 540 150,313 8,146,098,000 1,841
09 Jul 2019 0 555 540 550 163,130 8,968,895,000 1,801
10 Jul 2019 0 565 550 560 240,155 13,357,282,500 1,571
11 Jul 2019 0 595 560 590 770,337 44,975,087,000 4,770
12 Jul 2019 0 595 575 580 151,727 8,840,833,500 1,412
15 Jul 2019 0 625 580 620 822,509 50,408,378,000 5,774
16 Jul 2019 0 630 605 620 357,793 22,191,591,500 3,229
17 Jul 2019 0 620 605 620 151,965 9,319,997,500 1,327
18 Jul 2019 0 620 595 600 187,826 11,354,725,000 1,688
19 Jul 2019 0 610 590 595 100,963 6,030,961,000 1,213
22 Jul 2019 0 600 585 595 108,645 6,406,660,000 851
23 Jul 2019 0 615 590 595 128,174 7,696,323,000 1,209
24 Jul 2019 0 610 585 590 176,564 10,517,724,000 1,141
25 Jul 2019 0 595 560 580 166,582 9,665,957,000 1,574
26 Jul 2019 0 585 565 585 166,306 9,546,292,500 1,346
29 Jul 2019 0 595 575 585 73,767 4,301,699,000 1,132
30 Jul 2019 0 590 570 580 168,077 9,718,005,000 1,524
31 Jul 2019 0 585 570 585 146,364 8,448,911,500 951
01 Aug 2019 0 585 575 580 74,500 4,322,900,500 583
02 Aug 2019 0 580 560 570 124,820 7,106,709,000 832
05 Aug 2019 0 570 535 535 182,705 9,966,492,500 1,627
06 Aug 2019 0 540 505 535 156,691 8,191,777,000 1,557
07 Aug 2019 0 550 530 545 133,566 7,205,755,000 952
08 Aug 2019 0 555 545 550 63,492 3,489,341,000 684
09 Aug 2019 0 560 540 540 61,314 3,356,727,000 911
12 Aug 2019 0 560 530 530 81,614 4,398,297,500 1,007
13 Aug 2019 0 540 525 525 76,296 4,040,842,500 812
14 Aug 2019 0 550 530 545 118,676 6,436,438,000 807
15 Aug 2019 0 545 525 540 197,142 10,611,219,000 1,016
16 Aug 2019 0 550 540 545 151,503 8,249,880,500 649
19 Aug 2019 0 560 545 550 198,441 10,917,468,500 1,007
20 Aug 2019 0 555 540 545 146,257 7,987,794,000 813
21 Aug 2019 0 550 530 535 132,485 7,092,378,000 974
22 Aug 2019 0 540 515 520 128,610 6,760,495,000 1,220
23 Aug 2019 0 520 494 496 288,197 14,423,652,900 2,739
26 Aug 2019 0 510 474 505 196,067 9,755,104,800 1,513
27 Aug 2019 0 525 505 510 206,017 10,603,897,500 1,718
28 Aug 2019 0 520 496 496 159,306 8,001,190,200 1,489
29 Aug 2019 0 505 482 484 377,561 18,493,203,100 2,207
30 Aug 2019 0 494 488 490 77,061 3,782,379,600 742
02 Sep 2019 0 496 478 478 93,920 4,547,753,200 1,389
03 Sep 2019 0 486 472 474 65,980 3,153,318,400 1,317
04 Sep 2019 0 484 472 476 191,045 9,130,942,000 1,156
05 Sep 2019 0 488 478 482 117,262 5,667,770,000 1,244
06 Sep 2019 0 488 482 486 50,686 2,457,644,600 715
09 Sep 2019 0 494 486 488 57,300 2,812,065,400 908
10 Sep 2019 0 494 486 488 81,509 3,988,400,000 969
11 Sep 2019 0 505 488 498 377,558 18,777,866,200 3,352
12 Sep 2019 0 505 498 498 124,757 6,232,956,000 1,166
13 Sep 2019 0 500 492 494 123,992 6,129,717,800 790
16 Sep 2019 0 494 480 480 140,079 6,751,193,000 1,637
17 Sep 2019 0 484 476 480 50,075 2,405,371,000 704
18 Sep 2019 0 486 480 482 70,533 3,405,575,200 866
19 Sep 2019 0 488 480 480 64,043 3,086,347,200 860
20 Sep 2019 0 486 478 482 24,466 1,173,050,800 573
23 Sep 2019 0 484 474 474 45,873 2,190,011,000 1,021
24 Sep 2019 0 478 468 468 77,683 3,650,276,200 1,108
25 Sep 2019 0 470 462 464 54,783 2,548,968,400 1,072
26 Sep 2019 0 480 464 478 114,045 5,390,145,600 1,414
27 Sep 2019 0 480 474 474 46,004 2,196,600,200 757
30 Sep 2019 0 478 470 474 21,328 1,009,975,000 459
01 Oct 2019 0 486 472 474 124,776 5,973,248,400 1,194
02 Oct 2019 0 478 458 460 61,449 2,872,442,200 1,212
03 Oct 2019 0 488 448 488 111,741 5,160,187,200 1,230
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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