Efek Terdaftar

DWI GUNA LAKSANA Tbk, PT

Security name
DWI GUNA LAKSANA Tbk
Issuer
DWI GUNA LAKSANA Tbk, PT
ISIN Code
ID1000141302
Short Code
DWGL
Type
Saham Biasa
Listing Date
13 Desember 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
3,100,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COAL MINING
Number of Securities
8,711,600,956 (Total)
As of 7 May 2021
42.06% Scripless = 3,663,728,812.000
Local Percentage
40.25%
Foreign Percentage
1.81%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 244 228 230 21 484,600 11
19 May 2020 0 244 214 230 55 1,211,200 12
27 May 2020 0 238 232 232 3 70,200 3
03 Jun 2020 0 246 230 246 1,547 37,871,400 21
04 Jun 2020 0 266 230 230 1,038,379 24,712,933,200 85
05 Jun 2020 0 238 230 238 2,467 57,889,400 57
08 Jun 2020 0 252 230 238 1,039,044 24,729,308,000 103
09 Jun 2020 0 248 230 230 450 10,434,000 28
10 Jun 2020 0 238 220 238 1,039,168 24,731,843,200 71
11 Jun 2020 0 258 230 230 812 18,679,600 10
12 Jun 2020 0 254 220 254 3,803 93,290,200 32
15 Jun 2020 0 260 238 260 6,203 155,233,200 187
16 Jun 2020 0 270 242 270 1,950 51,962,000 46
17 Jun 2020 0 274 256 260 2,118 55,099,400 88
19 Jun 2020 0 264 250 250 176 4,461,200 30
22 Jun 2020 0 258 248 248 55 1,377,000 17
23 Jun 2020 0 258 250 256 22 552,600 7
24 Jun 2020 0 258 250 254 141 3,590,200 21
29 Jun 2020 0 256 248 256 20 506,200 11
01 Jul 2020 0 278 250 252 57 1,441,600 15
02 Jul 2020 0 260 236 242 1,098 26,592,400 70
06 Jul 2020 0 236 220 220 167 3,675,600 6
07 Jul 2020 0 246 220 234 24 553,200 16
08 Jul 2020 0 244 218 242 452 10,225,200 25
09 Jul 2020 0 250 228 248 266 6,542,600 20
10 Jul 2020 0 256 244 248 121 3,035,600 31
16 Jul 2020 0 254 240 252 45 1,090,400 7
21 Jul 2020 0 252 242 252 117 2,922,800 24
23 Jul 2020 0 254 244 248 83 2,064,200 31
24 Jul 2020 0 248 232 236 88 2,077,000 22
27 Jul 2020 0 256 220 220 561 12,390,400 39
03 Aug 2020 0 226 212 212 24 513,000 4
05 Aug 2020 0 220 220 220 9 198,000 3
07 Aug 2020 0 230 196 212 294 5,965,600 27
14 Aug 2020 0 230 210 210 84 1,783,800 14
19 Aug 2020 0 224 199 216 417 8,580,000 29
25 Aug 2020 0 218 210 214 10 213,200 6
31 Aug 2020 0 210 204 204 2 41,400 2
02 Sep 2020 0 220 204 204 73 1,510,000 8
03 Sep 2020 0 216 216 216 1 21,600 1
08 Sep 2020 0 210 196 208 242 4,778,100 29
11 Sep 2020 0 190 189 189 114 2,164,600 4
14 Sep 2020 0 208 179 208 165 3,017,100 13
15 Sep 2020 0 198 194 194 121 2,347,800 16
21 Sep 2020 0 189 186 189 2 37,500 2
23 Sep 2020 0 202 199 199 5 100,100 5
01 Oct 2020 0 200 180 200 12 219,000 3
26 Oct 2020 0 196 196 196 5 98,000 1
27 Oct 2020 0 216 196 214 104 2,063,200 12
06 Nov 2020 0 216 193 216 94 1,884,000 10
17 Nov 2020 0 218 196 196 261 5,219,000 14
18 Nov 2020 0 218 196 196 37 727,400 3
19 Nov 2020 0 212 196 196 293 5,841,100 32
20 Nov 2020 0 220 200 204 1,322 27,279,000 52
23 Nov 2020 0 216 204 206 521 10,867,200 30
24 Nov 2020 0 218 206 214 886 18,349,600 32
25 Nov 2020 0 214 212 214 54 1,155,000 3
26 Nov 2020 0 214 200 200 328 6,647,800 15
27 Nov 2020 0 218 200 200 172 3,443,800 13
01 Dec 2020 0 226 200 218 1,185 25,053,600 22
02 Dec 2020 0 218 204 212 74 1,536,600 14
04 Dec 2020 0 216 206 206 1,638 33,744,800 19
07 Dec 2020 0 212 193 193 7,232 142,620,000 57
08 Dec 2020 0 228 186 186 8,064 152,407,800 92
10 Dec 2020 0 198 186 186 1,372 25,742,700 74
11 Dec 2020 0 195 176 176 1,746 31,245,800 66
14 Dec 2020 0 186 176 176 2,635 47,296,100 55
15 Dec 2020 0 200 178 191 2,715 51,494,600 101
16 Dec 2020 0 208 178 178 8,843 160,973,900 403
17 Dec 2020 0 188 178 178 3,512 63,393,000 100
18 Dec 2020 0 185 172 172 4,563 79,065,100 54
21 Dec 2020 0 180 173 173 4,062 71,700,500 41
22 Dec 2020 0 200 173 173 7,143 132,391,900 194
23 Dec 2020 0 175 163 171 921 15,675,800 49
28 Dec 2020 0 180 171 171 843 14,502,600 38
29 Dec 2020 0 176 160 165 4,045 66,370,500 110
30 Dec 2020 0 170 160 164 714 11,439,200 25
04 Jan 2021 0 170 162 164 664 10,949,700 72
06 Jan 2021 0 164 159 163 766 12,284,900 17
07 Jan 2021 0 163 162 163 863 14,022,400 20
08 Jan 2021 0 171 159 163 1,209 19,704,200 47
11 Jan 2021 0 169 160 167 491 8,081,100 30
12 Jan 2021 0 167 160 160 269 4,359,500 16
13 Jan 2021 0 167 157 165 21 339,100 9
14 Jan 2021 0 177 162 165 1,049 17,632,400 43
18 Jan 2021 0 177 158 158 711 11,621,700 60
19 Jan 2021 0 170 158 164 251 3,999,700 32
20 Jan 2021 0 172 156 170 912 15,005,600 44
21 Jan 2021 0 170 161 165 351 5,895,000 26
22 Jan 2021 0 175 163 163 1,118 18,584,600 13
25 Jan 2021 0 170 160 167 366 6,115,600 13
26 Jan 2021 0 170 159 165 188 3,003,300 16
29 Jan 2021 0 165 156 156 187 2,919,900 7
01 Feb 2021 0 167 146 166 422 6,296,000 18
02 Feb 2021 0 170 158 170 713 12,102,900 16
03 Feb 2021 0 170 160 160 43 697,000 11
05 Feb 2021 0 165 151 151 154 2,370,300 18
08 Feb 2021 0 165 147 147 1,050 15,991,600 36
09 Feb 2021 0 157 137 147 2,048 28,970,000 66
11 Feb 2021 0 155 141 142 172 2,467,200 21
15 Feb 2021 0 156 142 142 214 3,111,800 17
16 Feb 2021 0 159 142 144 332 5,020,300 36
17 Feb 2021 0 153 141 141 114 1,679,500 18
18 Feb 2021 0 152 141 141 43 644,100 9
19 Feb 2021 0 151 136 141 37 534,600 20
22 Feb 2021 0 145 135 140 712 9,967,300 37
23 Feb 2021 0 146 132 146 1,234 16,891,500 33
24 Feb 2021 0 151 136 150 274 4,040,900 23
25 Feb 2021 0 150 144 144 105 1,536,500 17
26 Feb 2021 0 150 139 146 140 2,032,800 28
04 Mar 2021 0 200 149 200 25,388 496,589,300 346
05 Mar 2021 0 270 186 186 292,228 7,064,489,900 3,339
08 Mar 2021 0 222 173 173 105,399 1,878,809,400 881
09 Mar 2021 0 184 161 169 101,526 1,728,047,800 733
10 Mar 2021 0 226 162 184 127,883 2,641,553,900 3,304
12 Mar 2021 0 189 172 173 22,530 390,269,400 522
15 Mar 2021 0 190 164 179 15,182 271,995,400 287
16 Mar 2021 0 185 171 181 8,058 144,139,500 271
17 Mar 2021 0 190 177 180 5,782 105,599,400 182
18 Mar 2021 0 200 168 184 39,319 711,110,800 825
19 Mar 2021 0 240 182 190 19,289 368,997,000 458
22 Mar 2021 0 190 177 187 12,500 226,229,000 276
23 Mar 2021 0 192 182 190 8,511 158,295,000 164
24 Mar 2021 0 195 179 185 3,024 55,289,800 165
25 Mar 2021 0 187 179 180 3,037 54,865,800 159
26 Mar 2021 0 185 179 184 2,141 38,778,800 183
29 Mar 2021 0 184 179 181 2,066 37,403,100 82
30 Mar 2021 0 185 173 185 9,187 166,619,100 288
31 Mar 2021 0 200 174 180 3,200 59,201,400 196
01 Apr 2021 0 189 183 185 871 16,129,600 86
05 Apr 2021 0 188 180 185 1,346 24,758,400 182
06 Apr 2021 0 188 183 185 2,358 43,827,200 134
07 Apr 2021 0 188 182 184 1,593 29,642,500 89
08 Apr 2021 0 188 184 184 3,032 56,449,200 117
09 Apr 2021 0 189 183 184 2,726 50,995,100 100
13 Apr 2021 0 188 177 182 2,325 42,061,000 235
14 Apr 2021 0 186 180 181 1,112 20,297,400 98
15 Apr 2021 0 187 181 184 921 16,996,200 75
20 Apr 2021 0 186 181 181 21 388,400 9
21 Apr 2021 0 186 181 182 47 861,800 15
22 Apr 2021 0 188 182 185 1,675 31,200,400 34
23 Apr 2021 0 187 182 185 2,648 49,132,600 45
27 Apr 2021 0 185 181 185 116 2,113,800 19
29 Apr 2021 0 184 177 182 1,901 33,936,400 63
06 May 2021 0 184 178 183 252 4,574,000 26
07 May 2021 0 186 179 186 126,978 2,300,544,900 147

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 Jul 2020 18 Aug 2020 Active
Proxy Voting   - 26 Jul 2019 20 Aug 2019 Cancelled
Proxy Voting   - 14 Jun 2019 09 Jul 2019 Active
Proxy Voting   - 31 May 2018 26 Jun 2018 Active
Proxy Voting   - 05 Mar 2018 28 Mar 2018 Active