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 25 Jan 2022
99.85% Scripless = 594,089,000.000
Local Percentage
94.24%
Foreign Percentage
5.60%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 1,900 1,845 1,850 2,972 557,902,500 158
18 May 2021 0 1,890 1,845 1,890 1,223 227,195,000 55
19 May 2021 0 2,100 1,885 2,000 5,515 1,105,126,000 393
20 May 2021 0 2,010 1,940 1,950 789 156,353,500 107
21 May 2021 0 1,995 1,910 1,965 936 183,430,000 97
24 May 2021 0 2,040 1,955 1,995 533 106,007,000 78
25 May 2021 0 1,995 1,965 1,980 704 139,535,000 76
27 May 2021 0 2,020 1,960 1,995 1,658 330,904,000 166
28 May 2021 0 2,020 1,975 2,000 687 137,163,500 169
31 May 2021 0 2,000 1,980 1,985 1,034 205,194,500 173
02 Jun 2021 0 2,040 1,980 1,990 1,786 356,176,000 86
03 Jun 2021 0 2,010 1,980 1,990 8,426 1,677,325,500 418
04 Jun 2021 0 1,995 1,975 1,985 3,008 596,395,500 287
07 Jun 2021 0 2,000 1,960 1,960 2,950 580,992,500 398
08 Jun 2021 0 1,955 1,830 1,860 1,937 363,098,500 279
09 Jun 2021 0 1,875 1,855 1,860 2,048 380,884,000 124
10 Jun 2021 0 1,880 1,865 1,875 942 176,183,000 55
11 Jun 2021 0 1,875 1,860 1,860 408 76,116,000 86
14 Jun 2021 0 1,865 1,855 1,855 372 69,127,000 95
15 Jun 2021 0 1,860 1,850 1,855 320 59,272,000 58
16 Jun 2021 0 1,885 1,820 1,875 3,067 563,847,000 187
17 Jun 2021 0 1,880 1,815 1,850 4,437 808,753,000 192
18 Jun 2021 0 1,850 1,750 1,795 2,486 445,666,000 208
21 Jun 2021 0 1,790 1,745 1,790 1,354 239,696,000 105
22 Jun 2021 0 1,850 1,790 1,820 535 97,144,500 88
23 Jun 2021 0 1,820 1,790 1,810 1,119 202,385,000 84
24 Jun 2021 0 1,820 1,780 1,810 244 43,816,500 79
25 Jun 2021 0 1,820 1,800 1,810 202 36,507,500 67
28 Jun 2021 0 1,810 1,790 1,790 223 40,106,500 76
29 Jun 2021 0 1,800 1,780 1,790 150 26,832,000 52
30 Jun 2021 0 1,790 1,780 1,780 288 51,471,000 69
01 Jul 2021 0 1,795 1,770 1,780 516 91,819,000 72
02 Jul 2021 0 1,800 1,780 1,780 1,301 232,142,000 66
05 Jul 2021 0 1,820 1,785 1,790 479 86,226,500 72
06 Jul 2021 0 1,810 1,775 1,780 674 120,478,000 123
07 Jul 2021 0 1,795 1,775 1,795 494 88,190,000 61
08 Jul 2021 0 1,800 1,790 1,790 130 23,326,000 38
13 Jul 2021 0 1,795 1,780 1,780 173 30,898,500 52
14 Jul 2021 0 1,785 1,770 1,775 202 35,893,000 60
15 Jul 2021 0 1,785 1,775 1,775 245 43,583,000 60
21 Jul 2021 0 1,790 1,770 1,790 282 50,350,500 53
23 Jul 2021 0 1,805 1,790 1,790 361 64,682,500 54
26 Jul 2021 0 1,820 1,800 1,805 78 14,093,500 41
27 Jul 2021 0 1,815 1,800 1,800 230 41,493,000 56
28 Jul 2021 0 1,805 1,780 1,790 309 55,407,500 75
29 Jul 2021 0 1,790 1,770 1,785 229 40,767,000 56
30 Jul 2021 0 1,800 1,780 1,780 239 42,724,500 60
02 Aug 2021 0 1,795 1,760 1,795 365 64,956,000 94
05 Aug 2021 0 1,795 1,785 1,795 223 39,905,000 49
06 Aug 2021 0 1,800 1,785 1,790 208 37,263,000 62
09 Aug 2021 0 1,800 1,790 1,795 232 41,621,500 52
10 Aug 2021 0 1,800 1,790 1,790 774 138,866,500 59
12 Aug 2021 0 1,800 1,790 1,800 273 49,004,500 40
13 Aug 2021 0 1,810 1,800 1,805 258 46,563,500 55
16 Aug 2021 0 1,805 1,795 1,805 512 92,098,000 60
18 Aug 2021 0 1,810 1,800 1,800 420 75,767,500 44
19 Aug 2021 0 1,800 1,785 1,785 435 77,951,500 65
20 Aug 2021 0 1,800 1,780 1,800 576 103,478,000 49
24 Aug 2021 0 1,805 1,795 1,800 228 41,006,000 40
25 Aug 2021 0 1,800 1,795 1,800 119 21,387,500 23
26 Aug 2021 0 1,805 1,795 1,795 248 44,728,000 27
27 Aug 2021 0 1,805 1,785 1,790 339 60,957,500 54
30 Aug 2021 0 1,800 1,780 1,780 462 82,379,000 100
31 Aug 2021 0 1,800 1,780 1,800 387 69,556,500 47
02 Sep 2021 0 1,800 1,790 1,795 128 22,956,000 35
03 Sep 2021 0 1,800 1,780 1,790 131 23,474,500 49
06 Sep 2021 0 1,800 1,775 1,790 337 60,230,500 63
08 Sep 2021 0 1,800 1,785 1,795 190 34,035,000 36
09 Sep 2021 0 1,795 1,780 1,795 239 42,734,000 49
10 Sep 2021 0 1,795 1,785 1,785 319 57,087,000 47
14 Sep 2021 0 1,800 1,790 1,790 200 35,914,000 35
17 Sep 2021 0 1,800 1,790 1,790 231 41,421,000 42
20 Sep 2021 0 1,790 1,775 1,775 752 133,722,500 93
21 Sep 2021 0 1,775 1,765 1,770 549 97,086,000 102
22 Sep 2021 0 1,775 1,765 1,765 293 51,919,500 58
23 Sep 2021 0 1,790 1,760 1,775 631 111,476,500 87
24 Sep 2021 0 1,790 1,775 1,775 265 47,161,000 56
27 Sep 2021 0 1,795 1,780 1,780 377 67,483,500 33
28 Sep 2021 0 1,795 1,765 1,785 316 56,449,000 40
29 Sep 2021 0 1,800 1,785 1,795 550 98,799,500 66
30 Sep 2021 0 1,810 1,790 1,795 187 33,599,500 47
01 Oct 2021 0 1,795 1,775 1,795 444 79,441,500 61
05 Oct 2021 0 1,830 1,780 1,800 381 68,244,500 77
06 Oct 2021 0 1,825 1,790 1,810 897 162,459,500 112
07 Oct 2021 0 1,815 1,800 1,800 232 41,853,500 53
13 Oct 2021 0 1,875 1,790 1,820 1,183 216,737,000 137
14 Oct 2021 0 1,850 1,810 1,840 496 90,422,500 47
15 Oct 2021 0 1,870 1,835 1,865 1,833 340,668,000 130
18 Oct 2021 0 1,865 1,845 1,855 530 98,075,500 87
19 Oct 2021 0 1,850 1,820 1,830 905 165,572,000 94
21 Oct 2021 0 1,840 1,815 1,820 502 91,449,500 61
22 Oct 2021 0 1,875 1,820 1,850 1,629 299,794,500 164
25 Oct 2021 0 1,950 1,850 1,940 2,834 535,369,000 359
26 Oct 2021 0 1,965 1,910 1,910 2,747 529,448,500 210
27 Oct 2021 0 1,920 1,885 1,905 659 125,852,500 82
28 Oct 2021 0 1,905 1,875 1,875 641 120,984,000 54
29 Oct 2021 0 1,920 1,875 1,900 1,087 208,017,500 75
01 Nov 2021 0 1,905 1,895 1,895 292 55,448,000 57
03 Nov 2021 0 1,915 1,880 1,905 483 91,741,000 69
05 Nov 2021 0 1,910 1,820 1,910 730 135,894,000 102
08 Nov 2021 0 1,910 1,890 1,890 307 58,451,000 56
09 Nov 2021 0 1,920 1,855 1,900 371 70,404,500 42
10 Nov 2021 0 1,910 1,880 1,910 227 43,217,000 30
11 Nov 2021 0 1,910 1,890 1,900 1,216 231,017,000 35
12 Nov 2021 0 1,905 1,860 1,905 179 33,916,000 24
16 Nov 2021 0 1,940 1,910 1,930 1,444 278,725,000 68
17 Nov 2021 0 1,950 1,930 1,935 796 154,324,000 91
19 Nov 2021 0 1,980 1,920 1,925 548 106,569,000 63
22 Nov 2021 0 1,925 1,905 1,910 167 32,017,000 46
23 Nov 2021 0 1,940 1,910 1,930 125 24,132,000 36
24 Nov 2021 0 1,940 1,920 1,930 96 18,558,000 26
25 Nov 2021 0 1,940 1,910 1,940 424 81,686,500 57
26 Nov 2021 0 1,935 1,910 1,910 661 126,958,000 49
29 Nov 2021 0 1,915 1,865 1,915 952 180,173,000 67
01 Dec 2021 0 1,915 1,885 1,915 364 69,245,000 42
03 Dec 2021 0 1,930 1,900 1,930 331 63,560,000 50
06 Dec 2021 0 1,930 1,890 1,910 274 52,252,500 49
09 Dec 2021 0 1,930 1,915 1,920 67 12,907,500 19
10 Dec 2021 0 1,950 1,920 1,930 670 129,719,000 87
13 Dec 2021 0 1,935 1,910 1,915 459 88,211,500 69
14 Dec 2021 0 1,930 1,910 1,910 312 59,890,000 41
15 Dec 2021 0 1,915 1,890 1,915 248 47,275,000 64
16 Dec 2021 0 1,920 1,885 1,890 219 41,499,500 51
17 Dec 2021 0 1,910 1,900 1,900 227 43,324,500 27
20 Dec 2021 0 1,915 1,895 1,900 162 30,878,000 33
21 Dec 2021 0 1,910 1,895 1,895 202 38,424,000 45
22 Dec 2021 0 1,910 1,895 1,900 231 43,876,500 34
23 Dec 2021 0 1,895 1,880 1,895 899 169,369,500 80
27 Dec 2021 0 1,900 1,885 1,885 692 130,719,500 49
29 Dec 2021 0 1,900 1,890 1,890 263 49,718,000 32
30 Dec 2021 0 1,900 1,870 1,880 257 48,340,000 68
04 Jan 2022 0 1,915 1,900 1,900 291 55,457,500 46
06 Jan 2022 0 1,905 1,890 1,900 493 93,625,500 48
07 Jan 2022 0 1,915 1,890 1,890 191 36,199,500 36
10 Jan 2022 0 1,905 1,880 1,895 270 51,046,500 54
11 Jan 2022 0 1,915 1,890 1,890 260 49,295,500 45
12 Jan 2022 0 1,910 1,885 1,885 212 40,074,000 49
13 Jan 2022 0 1,910 1,885 1,905 256 48,685,000 30
14 Jan 2022 0 1,905 1,885 1,905 178 33,765,500 35
17 Jan 2022 0 1,910 1,885 1,890 188 35,641,500 51
18 Jan 2022 0 1,900 1,875 1,885 202 38,022,500 48
19 Jan 2022 0 1,895 1,870 1,875 473 88,655,500 69
20 Jan 2022 0 1,905 1,875 1,890 224 42,412,000 32
21 Jan 2022 0 1,895 1,870 1,890 136 25,672,500 35
24 Jan 2022 0 1,895 1,885 1,885 313 59,146,500 35
25 Jan 2022 0 1,900 1,870 1,870 301 56,589,500 67

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 CEKA : 100 IDR) 07 Jun 2021 09 Jun 2021 30 Jun 2021 Active
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