Efek Terdaftar

WILMAR CAHAYA INDONESIA Tbk, PT

Security name
WILMAR CAHAYA INDONESIA Tbk
Issuer
WILMAR CAHAYA INDONESIA Tbk, PT
ISIN Code
ID1000135007
Short Code
CEKA
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
595,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
595,000,000 (Total)
As of 11 May 2021
99.85% Scripless = 594,089,000.000
Local Percentage
94.29%
Foreign Percentage
5.56%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 May 2020 0 1,690 1,600 1,690 723 119,891,500 47
26 May 2020 0 1,705 1,690 1,705 1,628 276,549,000 51
27 May 2020 0 1,700 1,675 1,695 499 84,430,500 33
28 May 2020 0 1,705 1,690 1,695 4,776 812,428,000 40
29 May 2020 0 1,705 1,685 1,705 1,641 278,957,500 36
02 Jun 2020 0 1,705 1,690 1,690 2,337 397,229,500 49
03 Jun 2020 0 1,705 1,685 1,705 3,276 556,522,000 49
04 Jun 2020 0 1,705 1,695 1,700 4,357 740,625,000 45
05 Jun 2020 0 1,700 1,650 1,700 1,176 198,495,500 24
08 Jun 2020 0 1,705 1,680 1,700 4,380 744,330,000 46
09 Jun 2020 0 1,750 1,700 1,725 10,559 1,805,524,500 104
10 Jun 2020 0 1,730 1,715 1,715 2,323 400,187,500 34
11 Jun 2020 0 1,790 1,725 1,785 1,215 214,269,500 84
15 Jun 2020 0 1,800 1,780 1,780 3,330 595,129,000 54
16 Jun 2020 0 1,900 1,790 1,820 1,851 335,545,000 91
17 Jun 2020 0 1,880 1,800 1,830 1,193 216,579,500 66
18 Jun 2020 0 1,850 1,795 1,845 1,345 242,640,500 44
19 Jun 2020 0 2,000 1,825 1,895 1,503 284,281,000 99
22 Jun 2020 0 1,970 1,895 1,930 2,074 396,884,000 105
23 Jun 2020 0 1,980 1,930 1,970 860 167,609,000 77
24 Jun 2020 0 2,040 1,950 1,985 1,039 205,471,500 82
25 Jun 2020 0 2,010 1,970 1,985 443 87,902,500 46
29 Jun 2020 0 1,980 1,940 1,980 797 155,363,500 42
30 Jun 2020 0 2,000 1,970 1,995 831 165,558,500 52
01 Jul 2020 0 2,070 2,000 2,020 1,532 310,841,000 108
02 Jul 2020 0 2,100 2,000 2,030 1,442 292,850,000 115
03 Jul 2020 0 2,050 1,990 1,990 3,662 732,775,500 130
06 Jul 2020 0 2,020 1,990 2,000 839 167,835,000 52
08 Jul 2020 0 2,000 1,980 1,985 431 85,697,000 51
09 Jul 2020 0 2,030 1,945 1,955 749 146,734,000 88
10 Jul 2020 0 1,985 1,960 1,960 257 50,677,500 29
13 Jul 2020 0 1,995 1,960 1,980 700 139,266,000 62
14 Jul 2020 0 2,000 1,970 1,990 426 84,446,000 40
15 Jul 2020 0 1,990 1,970 1,980 403 79,643,000 49
17 Jul 2020 0 2,000 1,980 1,995 241 47,931,500 36
20 Jul 2020 0 2,090 1,995 2,000 2,135 434,341,500 166
21 Jul 2020 0 2,060 1,995 2,000 3,538 708,040,000 95
22 Jul 2020 0 2,020 1,990 2,010 2,916 586,745,000 60
23 Jul 2020 0 2,040 1,995 1,995 2,450 491,845,500 94
24 Jul 2020 0 2,010 1,995 2,010 1,262 252,180,000 47
27 Jul 2020 0 2,020 2,000 2,000 724 144,850,000 45
28 Jul 2020 0 1,995 1,870 1,925 7,511 1,438,823,500 554
30 Jul 2020 0 1,880 1,775 1,800 5,978 1,078,023,000 381
03 Aug 2020 0 1,800 1,675 1,710 2,798 481,867,500 224
04 Aug 2020 0 1,835 1,700 1,835 1,156 207,249,500 123
05 Aug 2020 0 1,870 1,810 1,870 810 148,992,500 94
06 Aug 2020 0 1,945 1,870 1,935 946 181,614,000 112
11 Aug 2020 0 1,960 1,930 1,935 1,421 274,683,000 70
13 Aug 2020 0 1,970 1,950 1,965 891 174,489,000 71
14 Aug 2020 0 2,040 1,935 1,980 1,359 268,663,000 102
18 Aug 2020 0 2,000 1,955 1,985 352 69,584,500 54
19 Aug 2020 0 2,010 1,990 2,010 3,421 683,705,000 75
24 Aug 2020 0 2,090 2,020 2,080 2,623 538,617,000 157
25 Aug 2020 0 2,150 1,940 2,000 8,649 1,742,823,500 327
26 Aug 2020 0 2,000 1,900 1,975 791 155,123,000 98
27 Aug 2020 0 1,995 1,955 1,970 336 66,224,000 52
28 Aug 2020 0 2,000 1,985 1,990 1,021 203,348,000 120
31 Aug 2020 0 2,090 1,990 2,000 4,955 997,208,500 358
01 Sep 2020 0 2,000 1,995 2,000 1,017 203,127,500 105
02 Sep 2020 0 2,020 1,995 2,000 3,927 786,758,500 304
03 Sep 2020 0 1,950 1,860 1,895 4,029 761,795,500 314
04 Sep 2020 0 1,900 1,870 1,885 1,652 311,527,500 161
07 Sep 2020 0 1,895 1,840 1,870 1,219 227,634,000 115
08 Sep 2020 0 1,895 1,880 1,885 325 61,460,500 51
09 Sep 2020 0 1,885 1,850 1,850 480 89,165,000 94
11 Sep 2020 0 1,770 1,605 1,740 1,130 191,541,500 148
15 Sep 2020 0 1,820 1,760 1,770 2,002 354,441,500 106
16 Sep 2020 0 1,775 1,755 1,770 511 90,257,000 37
17 Sep 2020 0 1,770 1,730 1,745 1,300 227,087,000 82
18 Sep 2020 0 1,800 1,735 1,790 846 148,205,500 69
21 Sep 2020 0 1,790 1,760 1,760 342 60,439,000 51
22 Sep 2020 0 1,760 1,720 1,730 419 72,795,000 62
23 Sep 2020 0 1,775 1,725 1,730 86 14,974,500 30
24 Sep 2020 0 1,730 1,680 1,715 429 73,439,000 50
25 Sep 2020 0 1,740 1,700 1,715 422 72,370,000 56
29 Sep 2020 0 1,810 1,650 1,680 285 49,674,000 92
01 Oct 2020 0 1,700 1,675 1,700 147 24,953,000 26
02 Oct 2020 0 1,715 1,620 1,700 309 50,476,000 31
05 Oct 2020 0 1,700 1,650 1,700 362 61,402,000 46
06 Oct 2020 0 1,740 1,700 1,700 295 50,254,000 50
07 Oct 2020 0 1,715 1,700 1,710 83 14,168,000 17
08 Oct 2020 0 1,715 1,705 1,715 70 11,980,000 16
09 Oct 2020 0 1,750 1,715 1,750 326 56,743,000 61
13 Oct 2020 0 1,750 1,730 1,740 192 33,349,500 36
14 Oct 2020 0 1,750 1,700 1,700 572 98,647,500 99
19 Oct 2020 0 1,705 1,700 1,700 206 35,046,500 60
20 Oct 2020 0 1,700 1,680 1,685 316 53,228,500 58
21 Oct 2020 0 1,690 1,650 1,685 279 46,266,000 49
23 Oct 2020 0 1,720 1,680 1,720 99 16,865,500 24
27 Oct 2020 0 1,790 1,710 1,740 728 127,549,000 61
02 Nov 2020 0 1,740 1,700 1,735 430 74,587,500 76
03 Nov 2020 0 1,760 1,725 1,740 3,603 630,167,500 70
04 Nov 2020 0 1,750 1,735 1,735 107 18,665,500 26
06 Nov 2020 0 1,775 1,740 1,775 1,164 203,921,000 41
09 Nov 2020 0 1,830 1,775 1,805 608 109,837,000 88
10 Nov 2020 0 1,830 1,790 1,800 442 79,549,500 79
12 Nov 2020 0 1,870 1,800 1,810 1,198 218,115,000 108
13 Nov 2020 0 1,810 1,805 1,810 450 81,408,000 33
16 Nov 2020 0 1,810 1,775 1,775 2,553 457,313,500 137
17 Nov 2020 0 1,790 1,760 1,760 1,398 247,765,500 130
18 Nov 2020 0 1,805 1,750 1,755 1,982 349,200,000 142
19 Nov 2020 0 1,755 1,740 1,750 2,950 514,713,500 190
20 Nov 2020 0 1,750 1,745 1,750 1,052 183,698,500 94
23 Nov 2020 0 1,765 1,740 1,755 1,688 295,646,000 124
24 Nov 2020 0 1,770 1,745 1,755 1,551 272,159,000 95
25 Nov 2020 0 1,800 1,750 1,755 589 103,909,500 78
26 Nov 2020 0 1,810 1,755 1,800 3,408 611,387,000 134
27 Nov 2020 0 1,845 1,810 1,810 2,522 458,564,500 137
30 Nov 2020 0 1,830 1,755 1,780 4,385 794,797,000 197
01 Dec 2020 0 1,815 1,755 1,780 1,473 261,946,500 99
02 Dec 2020 0 1,795 1,780 1,795 688 123,024,000 56
03 Dec 2020 0 1,800 1,790 1,790 1,381 247,947,500 71
04 Dec 2020 0 1,790 1,760 1,785 462 82,306,500 47
07 Dec 2020 0 1,805 1,785 1,790 2,119 380,443,500 154
10 Dec 2020 0 1,800 1,775 1,780 1,757 313,665,000 107
15 Dec 2020 0 1,805 1,775 1,800 1,331 239,212,500 84
16 Dec 2020 0 1,810 1,795 1,805 2,648 476,722,000 113
17 Dec 2020 0 1,805 1,785 1,795 641 114,889,000 70
18 Dec 2020 0 1,800 1,790 1,795 444 79,679,000 58
21 Dec 2020 0 1,855 1,800 1,835 3,562 654,221,500 197
22 Dec 2020 0 1,835 1,775 1,790 2,635 475,051,500 197
28 Dec 2020 0 1,810 1,790 1,805 3,582 646,118,000 136
30 Dec 2020 0 1,820 1,785 1,785 510 91,550,000 76
04 Jan 2021 0 1,815 1,785 1,815 674 121,324,500 72
05 Jan 2021 0 1,815 1,795 1,810 4,045 731,849,000 114
06 Jan 2021 0 1,810 1,795 1,810 1,049 189,242,000 86
07 Jan 2021 0 1,820 1,805 1,815 924 167,410,000 85
08 Jan 2021 0 1,850 1,820 1,825 1,806 330,522,500 106
11 Jan 2021 0 1,845 1,825 1,840 992 181,712,000 85
12 Jan 2021 0 1,850 1,830 1,845 1,353 248,906,500 84
13 Jan 2021 0 1,875 1,835 1,870 3,781 701,045,000 122
14 Jan 2021 0 2,160 1,875 1,935 2,418 471,616,500 224
15 Jan 2021 0 1,945 1,900 1,900 1,096 209,134,000 121
18 Jan 2021 0 1,940 1,905 1,910 736 140,971,000 104
19 Jan 2021 0 1,910 1,850 1,900 761 143,641,000 88
20 Jan 2021 0 1,905 1,890 1,905 298 56,615,000 42
21 Jan 2021 0 1,905 1,880 1,900 1,378 261,030,000 114
22 Jan 2021 0 1,900 1,845 1,855 1,367 254,817,000 150
25 Jan 2021 0 1,860 1,830 1,850 596 109,428,500 89
26 Jan 2021 0 1,875 1,810 1,835 1,314 239,980,500 139
27 Jan 2021 0 1,835 1,800 1,800 563 101,504,500 75
28 Jan 2021 0 1,805 1,710 1,725 1,591 278,675,500 147
29 Jan 2021 0 1,720 1,710 1,720 1,164 199,881,500 119
01 Feb 2021 0 1,800 1,715 1,790 656 115,386,000 76
02 Feb 2021 0 1,815 1,775 1,795 859 152,976,500 59
03 Feb 2021 0 1,820 1,800 1,815 238 43,087,500 53
04 Feb 2021 0 1,835 1,815 1,820 679 124,207,000 60
08 Feb 2021 0 1,875 1,825 1,870 617 114,045,000 67
09 Feb 2021 0 1,880 1,850 1,860 1,019 190,152,000 69
10 Feb 2021 0 1,885 1,840 1,855 2,043 379,277,000 38
15 Feb 2021 0 1,885 1,850 1,850 748 138,818,000 66
16 Feb 2021 0 1,875 1,850 1,855 532 98,770,000 35
17 Feb 2021 0 1,855 1,820 1,850 410 75,251,500 74
19 Feb 2021 0 1,855 1,835 1,845 245 45,178,500 32
24 Feb 2021 0 1,850 1,825 1,840 358 65,667,000 35
26 Feb 2021 0 1,840 1,805 1,830 375 68,609,000 38
02 Mar 2021 0 1,850 1,840 1,840 443 81,544,000 51
03 Mar 2021 0 1,850 1,825 1,850 478 87,989,000 51
04 Mar 2021 0 1,860 1,840 1,840 167 30,753,500 27
05 Mar 2021 0 1,855 1,800 1,830 263 48,114,500 39
08 Mar 2021 0 1,850 1,825 1,840 150 27,596,500 28
12 Mar 2021 0 1,895 1,845 1,850 889 165,139,500 94
16 Mar 2021 0 1,895 1,840 1,855 135 25,024,000 36
17 Mar 2021 0 1,895 1,850 1,850 278 51,784,500 35
18 Mar 2021 0 1,895 1,850 1,860 90 16,757,000 24
19 Mar 2021 0 1,895 1,855 1,865 178 33,201,000 49
22 Mar 2021 0 1,890 1,865 1,865 130 24,349,000 38
23 Mar 2021 0 1,890 1,860 1,860 381 71,047,500 46
25 Mar 2021 0 1,870 1,845 1,865 404 75,097,500 49
26 Mar 2021 0 1,880 1,855 1,880 186 34,830,000 43
30 Mar 2021 0 1,870 1,850 1,855 269 50,053,500 49
01 Apr 2021 0 1,880 1,820 1,875 2,948 546,484,000 86
05 Apr 2021 0 1,885 1,820 1,840 1,132 209,079,000 97
06 Apr 2021 0 1,870 1,820 1,830 1,024 188,294,000 90
07 Apr 2021 0 1,850 1,830 1,850 427 78,208,500 41
08 Apr 2021 0 1,850 1,820 1,850 1,413 259,462,000 112
09 Apr 2021 0 1,850 1,845 1,850 994 183,819,000 26
12 Apr 2021 0 1,855 1,830 1,830 204 37,615,000 56
13 Apr 2021 0 1,885 1,830 1,855 115 21,389,000 40
14 Apr 2021 0 1,865 1,850 1,850 818 151,399,500 34
15 Apr 2021 0 1,850 1,840 1,840 117 21,603,500 26
19 Apr 2021 0 1,870 1,845 1,850 640 118,915,000 51
20 Apr 2021 0 1,875 1,855 1,860 105 19,505,500 22
21 Apr 2021 0 1,890 1,860 1,890 1,073 201,500,500 122
22 Apr 2021 0 1,900 1,860 1,870 293 54,873,500 62
23 Apr 2021 0 1,895 1,840 1,880 545 101,692,000 103
26 Apr 2021 0 1,885 1,855 1,880 822 154,542,500 38
27 Apr 2021 0 1,880 1,855 1,880 274 51,113,500 42
28 Apr 2021 0 1,885 1,825 1,850 2,083 384,634,500 141
30 Apr 2021 0 1,865 1,835 1,860 710 131,286,000 67
04 May 2021 0 1,860 1,850 1,860 524 97,364,500 44
05 May 2021 0 1,870 1,855 1,855 169 31,497,000 33
06 May 2021 0 1,870 1,855 1,860 353 65,802,500 39
07 May 2021 0 1,875 1,860 1,870 172 32,078,500 50
10 May 2021 0 1,910 1,865 1,885 799 151,136,000 119
11 May 2021 0 1,895 1,870 1,885 1,719 323,609,500 104

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 May 2021 27 May 2021 Active
Cash Dividend (1 CEKA : 100 IDR) 02 Sep 2020 04 Sep 2020 25 Sep 2020 Active
Proxy Voting   - 30 Jul 2020 25 Aug 2020 Active
Proxy Voting   - 14 Oct 2019 06 Nov 2019 Active
Cash Dividend (1 CEKA : 100 IDR) 03 Jul 2019 05 Jul 2019 26 Jul 2019 Active
Proxy Voting   - 29 May 2019 25 Jun 2019 Active
Cash Dividend (1 CEKA : 45 IDR) 31 May 2018 06 Jun 2018 22 Jun 2018 Active
Proxy Voting   - 27 Apr 2018 23 May 2018 Active
Cash Dividend (1 CEKA : 150 IDR) 29 May 2017 02 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 26 Apr 2017 19 May 2017 Active
Proxy Voting   - 23 May 2016 15 Jun 2016 Active
Mandatory Conversion (1 CEKA : 2 CEKA ) - 05 Aug 2015 06 Aug 2015 Active
Proxy Voting   - 20 May 2015 12 Jun 2015 Active
Cash Dividend (1 CEKA : 100 IDR) 01 Jul 2014 04 Jul 2014 18 Jul 2014 Active
Proxy Voting   - 21 May 2014 06 Jun 2014 Active
Proxy Voting   - 24 Apr 2013 10 May 2013 Active
Proxy Voting   - 04 Jun 2012 20 Jun 2012 Active
Proxy Voting   - 25 May 2011 10 Jun 2011 Active
Proxy Voting   - 04 Aug 2010 20 Aug 2010 Active
Cash Dividend (1 CEKA : 75 IDR) 06 Jul 2010 09 Jul 2010 21 Jul 2010 Cancelled
Proxy Voting   - 10 May 2010 26 May 2010 Active
Proxy Voting   - 12 Jun 2009 30 Jun 2009 Active
Proxy Voting   - 22 Oct 2008 07 Nov 2008 Active
Proxy Voting   - 04 Jun 2008 20 Jun 2008 Active
Proxy Voting   - 11 Jul 2007 27 Jul 2007 Active
Proxy Voting   - 06 Jun 2007 22 Jun 2007 Active
Proxy Voting   - 15 Nov 2006 01 Dec 2006 Active
Proxy Voting   - 03 May 2006 19 May 2006 Active
Proxy Voting   - 14 Jun 2005 30 Jun 2005 Active
Cash Dividend   12 Jul 2004 15 Jul 2004 29 Jul 2004 Active
Proxy Voting   - 01 Jun 2004 18 Jun 2004 Active
Proxy Voting   - 21 May 2003 06 Jun 2003 Active
Proxy Voting   - 22 May 2002 07 Jun 2002 Active