Efek Terdaftar

BANK CHINA CONSTRUCTION BANK INDONESIA Tbk, PT d/h BANK WINDU KENTJANA INTERNATIONAL Tbk, PT

Security name
BANK CHINA CONSTRUCTION BANK INDONESIA Tbk
Issuer
BANK CHINA CONSTRUCTION BANK INDONESIA Tbk, PT d/h BANK WINDU KENTJANA INTERNATIONAL Tbk, PT
ISIN Code
ID1000106305
Short Code
MCOR
Type
Saham Biasa
Listing Date
03 Juli 2007
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
16,631,460,751.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BANK
Number of Securities
37,919,730,514 (Total)
As of 11 May 2021
89.78% Scripless = 34,043,432,607.000
Local Percentage
21.44%
Foreign Percentage
68.34%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 116 111 114 24,583 279,097,600 136
19 May 2020 0 116 114 115 24,301 279,563,000 125
20 May 2020 0 118 114 116 8,413 97,132,900 84
26 May 2020 0 122 114 120 40,830 487,836,000 359
27 May 2020 0 121 118 120 15,339 183,623,200 107
28 May 2020 0 120 117 118 9,746 115,379,800 93
29 May 2020 0 119 117 118 9,019 106,599,200 115
02 Jun 2020 0 120 116 118 14,078 165,482,300 110
03 Jun 2020 0 125 118 119 47,240 571,170,300 558
04 Jun 2020 0 123 117 117 77,002 915,973,700 692
05 Jun 2020 0 121 117 120 26,756 318,427,100 151
08 Jun 2020 0 125 120 122 59,629 729,201,200 838
09 Jun 2020 0 125 119 121 53,158 644,618,500 231
10 Jun 2020 0 122 119 119 18,911 226,088,200 73
11 Jun 2020 0 120 117 117 18,829 221,744,700 132
12 Jun 2020 0 119 113 116 16,389 189,476,300 131
15 Jun 2020 0 119 115 115 12,382 143,621,900 61
16 Jun 2020 0 120 117 119 17,438 206,016,500 246
17 Jun 2020 0 133 118 131 288,908 3,721,746,500 2,798
18 Jun 2020 0 142 130 135 410,554 5,625,145,700 2,430
19 Jun 2020 0 138 131 131 58,621 782,468,800 368
22 Jun 2020 0 134 128 129 47,198 616,438,800 322
23 Jun 2020 0 135 126 135 133,129 1,764,209,000 571
24 Jun 2020 0 139 133 135 112,727 1,535,730,000 492
25 Jun 2020 0 135 129 130 48,439 637,325,500 254
26 Jun 2020 0 134 130 133 30,707 403,467,200 126
29 Jun 2020 0 139 133 137 107,958 1,469,393,800 488
30 Jun 2020 0 141 136 138 109,505 1,524,685,900 496
01 Jul 2020 0 139 136 137 30,646 420,932,000 159
02 Jul 2020 0 137 134 134 48,197 649,670,200 194
03 Jul 2020 0 137 133 133 34,589 467,103,600 210
06 Jul 2020 0 142 133 141 137,992 1,910,667,700 741
07 Jul 2020 0 152 142 145 406,377 5,974,818,600 1,370
08 Jul 2020 0 147 142 145 108,685 1,579,476,700 403
09 Jul 2020 0 151 137 149 192,649 2,859,743,000 652
10 Jul 2020 0 155 148 153 281,154 4,269,799,000 899
13 Jul 2020 0 157 149 151 630,147 9,566,442,000 1,326
14 Jul 2020 0 155 146 149 583,790 8,828,929,900 2,383
15 Jul 2020 0 150 140 143 427,964 6,214,027,200 1,616
16 Jul 2020 0 147 140 147 92,793 1,332,770,600 616
17 Jul 2020 0 149 140 142 169,832 2,439,596,700 933
20 Jul 2020 0 144 139 139 66,696 934,238,200 365
21 Jul 2020 0 143 137 143 63,744 884,087,900 374
22 Jul 2020 0 150 138 138 74,780 1,048,121,700 340
23 Jul 2020 0 148 137 139 88,358 1,232,760,600 300
24 Jul 2020 0 140 135 135 63,918 871,033,200 451
27 Jul 2020 0 142 135 137 69,111 955,550,200 359
28 Jul 2020 0 139 135 135 60,893 830,221,000 259
29 Jul 2020 0 135 132 134 40,031 535,796,800 201
30 Jul 2020 0 139 133 137 69,592 949,521,200 336
03 Aug 2020 0 139 128 129 159,756 2,067,371,500 780
04 Aug 2020 0 134 128 131 52,544 688,058,800 340
05 Aug 2020 0 131 125 128 31,681 402,721,200 296
06 Aug 2020 0 130 126 127 32,791 416,524,500 304
07 Aug 2020 0 132 125 127 67,447 864,033,700 561
10 Aug 2020 0 130 127 128 11,705 150,118,500 131
11 Aug 2020 0 129 126 128 40,349 512,428,900 160
12 Aug 2020 0 136 125 129 130,459 1,707,041,400 646
13 Aug 2020 0 131 125 125 61,357 776,214,800 302
14 Aug 2020 0 127 124 124 16,141 201,976,400 135
18 Aug 2020 0 126 124 126 25,779 323,016,300 113
19 Aug 2020 0 129 125 129 58,723 747,289,000 234
24 Aug 2020 0 151 129 146 915,102 13,031,696,100 3,618
25 Aug 2020 0 152 137 138 517,642 7,549,595,500 2,263
26 Aug 2020 0 144 135 140 162,941 2,273,577,300 781
27 Aug 2020 0 153 140 141 442,624 6,462,870,300 2,179
28 Aug 2020 0 143 138 139 113,640 1,585,632,900 505
31 Aug 2020 0 145 134 135 88,200 1,216,208,100 407
01 Sep 2020 0 138 134 135 34,005 460,104,200 222
02 Sep 2020 0 140 134 134 57,343 776,721,900 494
03 Sep 2020 0 135 129 132 89,619 1,181,314,400 487
04 Sep 2020 0 132 128 130 48,941 634,678,100 297
07 Sep 2020 0 135 130 132 49,130 654,268,800 348
08 Sep 2020 0 135 131 131 42,458 562,864,500 197
09 Sep 2020 0 130 126 128 66,083 843,633,600 325
10 Sep 2020 0 128 120 120 96,883 1,167,101,400 360
11 Sep 2020 0 124 112 121 54,260 645,925,000 326
14 Sep 2020 0 128 121 123 42,366 526,656,000 257
15 Sep 2020 0 125 121 122 33,574 411,053,800 146
16 Sep 2020 0 123 121 121 19,302 234,601,800 105
17 Sep 2020 0 121 118 119 13,157 157,120,400 113
18 Sep 2020 0 121 117 118 18,894 224,537,700 293
21 Sep 2020 0 119 116 116 28,850 336,736,000 183
22 Sep 2020 0 118 113 114 12,199 140,632,600 101
23 Sep 2020 0 116 108 111 40,678 453,754,800 243
24 Sep 2020 0 110 104 104 98,251 1,030,826,700 302
25 Sep 2020 0 110 103 110 35,405 378,675,300 370
29 Sep 2020 0 112 108 110 1,795 19,826,200 106
30 Sep 2020 0 110 106 108 15,642 166,494,800 98
01 Oct 2020 0 112 106 111 9,639 105,137,400 126
02 Oct 2020 0 112 105 105 20,826 222,022,100 258
05 Oct 2020 0 109 105 108 7,070 76,205,300 83
06 Oct 2020 0 110 109 109 22,236 242,417,600 78
07 Oct 2020 0 121 109 113 146,099 1,687,996,800 993
08 Oct 2020 0 116 112 112 24,101 274,573,600 191
09 Oct 2020 0 115 113 113 8,081 91,665,600 90
12 Oct 2020 0 128 113 121 381,892 4,701,351,600 2,372
13 Oct 2020 0 126 119 120 76,909 936,938,000 634
14 Oct 2020 0 129 121 123 186,819 2,335,824,400 1,324
15 Oct 2020 0 123 120 120 31,307 377,061,000 210
16 Oct 2020 0 123 119 120 21,000 252,051,400 175
19 Oct 2020 0 123 119 120 22,896 275,029,500 249
20 Oct 2020 0 121 116 117 43,846 512,369,600 325
21 Oct 2020 0 119 116 116 12,948 151,926,700 116
22 Oct 2020 0 119 116 116 13,658 160,451,000 143
23 Oct 2020 0 118 116 116 9,214 107,624,400 113
26 Oct 2020 0 119 116 118 12,888 152,145,400 124
27 Oct 2020 0 118 116 117 7,083 82,315,500 81
03 Nov 2020 0 122 118 118 37,633 451,828,900 328
04 Nov 2020 0 120 117 119 35,974 425,501,800 187
05 Nov 2020 0 121 115 119 24,781 291,348,400 242
06 Nov 2020 0 120 117 118 24,769 293,226,800 147
09 Nov 2020 0 119 116 117 11,798 138,278,700 184
10 Nov 2020 0 127 117 119 94,227 1,134,195,300 445
11 Nov 2020 0 123 119 120 24,296 293,601,200 192
12 Nov 2020 0 121 119 119 9,260 110,746,700 93
13 Nov 2020 0 124 117 122 97,080 1,181,465,900 546
16 Nov 2020 0 123 120 120 27,336 330,678,200 330
17 Nov 2020 0 123 120 120 24,619 299,844,700 195
18 Nov 2020 0 123 120 120 60,895 736,822,500 261
19 Nov 2020 0 124 119 121 77,796 950,783,800 296
20 Nov 2020 0 125 121 122 77,650 952,952,300 242
23 Nov 2020 0 129 123 127 106,351 1,337,466,600 911
24 Nov 2020 0 136 122 123 583,544 7,408,586,300 2,687
25 Nov 2020 0 126 122 123 106,417 1,320,163,700 495
26 Nov 2020 0 125 122 125 95,038 1,177,217,400 324
27 Nov 2020 0 126 123 124 39,808 495,018,800 266
30 Nov 2020 0 126 120 121 152,578 1,860,550,000 585
01 Dec 2020 0 124 121 122 48,394 591,894,700 216
02 Dec 2020 0 128 123 125 124,096 1,557,370,200 578
03 Dec 2020 0 127 125 125 53,125 667,761,700 242
04 Dec 2020 0 129 124 127 78,615 998,609,800 485
07 Dec 2020 0 133 128 130 164,184 2,145,568,800 739
08 Dec 2020 0 138 131 134 323,252 4,361,053,000 1,518
10 Dec 2020 0 143 133 135 262,031 3,604,999,500 1,098
11 Dec 2020 0 138 131 135 105,873 1,419,021,700 333
14 Dec 2020 0 139 129 133 114,787 1,543,542,700 451
15 Dec 2020 0 134 131 132 42,512 561,272,700 257
16 Dec 2020 0 135 131 132 59,039 781,664,500 261
17 Dec 2020 0 134 131 132 43,385 575,397,300 211
18 Dec 2020 0 138 133 137 214,761 2,921,357,100 863
21 Dec 2020 0 163 135 151 1,405,039 21,329,435,500 4,373
22 Dec 2020 0 158 141 142 531,816 7,845,935,900 2,110
23 Dec 2020 0 144 136 139 125,393 1,747,769,400 570
28 Dec 2020 0 148 136 144 161,084 2,292,349,700 741
29 Dec 2020 0 147 138 140 89,142 1,259,400,900 462
30 Dec 2020 0 148 134 139 276,129 3,851,261,000 1,096
04 Jan 2021 0 176 132 175 1,943,553 31,902,557,400 6,328
05 Jan 2021 0 180 165 166 1,117,187 19,345,495,300 4,310
06 Jan 2021 0 179 155 175 1,038,757 17,406,465,100 3,705
07 Jan 2021 0 228 180 189 6,409,494 129,301,867,000 21,558
08 Jan 2021 0 206 188 188 2,010,056 38,946,583,000 6,192
11 Jan 2021 0 192 175 182 5,457,229 97,109,557,900 11,310
12 Jan 2021 0 192 173 174 10,139,743 180,027,846,700 17,681
13 Jan 2021 0 183 169 179 4,782,191 84,924,516,900 12,738
14 Jan 2021 0 182 173 174 1,646,723 28,904,802,400 5,066
15 Jan 2021 0 182 169 170 2,265,724 39,405,777,100 6,031
18 Jan 2021 0 174 159 160 2,791,924 45,939,509,200 7,733
19 Jan 2021 0 162 149 149 2,077,307 31,227,122,900 4,550
20 Jan 2021 0 154 140 151 936,468 13,995,564,300 2,796
21 Jan 2021 0 154 146 147 461,014 6,881,652,200 1,999
22 Jan 2021 0 151 139 141 821,800 11,741,303,100 2,782
25 Jan 2021 0 141 132 132 1,001,281 13,441,685,400 2,623
26 Jan 2021 0 147 130 135 2,405,697 33,103,156,000 7,332
27 Jan 2021 0 143 130 134 1,247,823 16,866,652,900 4,111
28 Jan 2021 0 136 125 125 936,839 12,037,901,900 2,749
29 Jan 2021 0 129 117 118 927,449 11,019,108,700 2,198
01 Feb 2021 0 125 110 125 1,000,559 11,776,200,600 2,423
02 Feb 2021 0 134 122 126 999,164 12,780,250,400 3,235
03 Feb 2021 0 136 124 130 974,533 12,703,644,000 3,198
04 Feb 2021 0 132 126 130 388,580 5,021,600,400 1,360
05 Feb 2021 0 140 128 135 1,076,064 14,575,810,000 3,533
08 Feb 2021 0 143 135 141 718,099 10,080,913,600 2,802
09 Feb 2021 0 143 134 135 618,918 8,519,730,200 2,275
10 Feb 2021 0 138 134 135 289,108 3,924,386,300 993
11 Feb 2021 0 145 135 142 928,465 13,094,368,100 3,099
15 Feb 2021 0 159 141 150 3,185,411 48,251,315,900 10,950
16 Feb 2021 0 153 147 149 689,691 10,308,457,100 3,119
17 Feb 2021 0 158 145 148 2,516,111 38,321,957,300 8,244
18 Feb 2021 0 152 146 146 717,434 10,668,033,300 2,293
19 Feb 2021 0 149 143 147 561,954 8,162,458,700 1,963
22 Feb 2021 0 150 144 145 578,555 8,448,038,800 2,187
23 Feb 2021 0 146 141 143 510,246 7,308,567,400 2,383
24 Feb 2021 0 155 140 149 2,890,841 43,049,243,000 9,266
25 Feb 2021 0 167 148 159 6,270,949 100,177,077,700 20,307
26 Feb 2021 0 159 149 153 1,836,426 28,215,183,600 6,916
01 Mar 2021 0 158 151 154 836,012 12,845,165,600 4,122
02 Mar 2021 0 164 155 158 2,344,022 37,430,848,100 7,825
03 Mar 2021 0 212 157 196 31,368,395 594,063,346,700 84,279
04 Mar 2021 0 222 183 183 17,596,126 351,804,497,800 69,037
05 Mar 2021 0 185 171 171 4,114,960 71,473,015,900 14,954
08 Mar 2021 0 187 165 174 5,990,003 105,796,820,500 23,091
09 Mar 2021 0 179 162 164 2,453,590 41,291,477,100 10,922
10 Mar 2021 0 166 153 157 2,029,692 32,136,604,700 8,022
12 Mar 2021 0 166 154 161 1,271,070 20,474,115,600 5,573
15 Mar 2021 0 172 158 168 1,856,050 31,002,779,300 7,515
16 Mar 2021 0 175 165 167 1,254,825 21,184,153,900 6,197
17 Mar 2021 0 169 163 163 671,040 11,028,199,000 2,904
18 Mar 2021 0 169 162 164 526,490 8,702,486,100 2,777
19 Mar 2021 0 165 160 160 648,036 10,442,508,100 2,905
22 Mar 2021 0 163 153 154 1,025,346 16,127,259,300 4,409
23 Mar 2021 0 157 146 149 1,142,379 17,237,193,200 4,975
24 Mar 2021 0 164 145 156 2,741,232 43,048,061,400 10,529
25 Mar 2021 0 159 148 153 969,240 14,877,570,600 5,144
26 Mar 2021 0 155 151 153 290,864 4,456,766,600 1,716
29 Mar 2021 0 154 149 150 214,914 3,246,100,400 1,569
30 Mar 2021 0 151 146 146 346,393 5,120,276,000 1,820
31 Mar 2021 0 150 138 143 578,411 8,204,112,200 2,287
01 Apr 2021 0 147 141 143 335,493 4,817,736,900 2,462
05 Apr 2021 0 146 140 143 252,790 3,622,397,500 1,181
06 Apr 2021 0 144 141 144 262,511 3,746,838,400 1,193
07 Apr 2021 0 154 142 153 1,155,598 17,286,493,400 4,627
08 Apr 2021 0 159 151 155 1,079,792 16,778,845,800 4,495
09 Apr 2021 0 160 151 151 666,866 10,375,063,800 3,205
12 Apr 2021 0 154 147 148 351,201 5,264,883,500 1,973
13 Apr 2021 0 149 143 147 294,652 4,282,057,900 1,458
14 Apr 2021 0 149 145 147 266,605 3,912,695,000 1,018
15 Apr 2021 0 148 144 145 301,938 4,373,571,600 1,359
16 Apr 2021 0 149 144 145 323,381 4,731,865,300 1,201
19 Apr 2021 0 147 143 144 137,228 1,984,848,900 769
20 Apr 2021 0 146 143 144 104,138 1,499,040,900 696
21 Apr 2021 0 145 143 143 122,098 1,750,126,700 709
22 Apr 2021 0 145 140 142 195,049 2,766,451,700 888
23 Apr 2021 0 143 140 141 202,651 2,847,890,300 872
26 Apr 2021 0 142 138 140 332,771 4,635,222,000 994
27 Apr 2021 0 140 138 138 182,487 2,525,615,100 872
28 Apr 2021 0 139 134 139 237,977 3,256,775,800 904
29 Apr 2021 0 148 141 145 693,500 10,039,748,300 3,222
30 Apr 2021 0 147 141 142 278,262 3,980,015,400 1,144
03 May 2021 0 142 138 140 248,825 3,484,004,000 1,115
04 May 2021 0 144 140 142 249,710 3,530,926,200 1,131
05 May 2021 0 142 140 141 152,416 2,151,536,200 961
06 May 2021 0 143 140 140 158,782 2,234,474,500 535
07 May 2021 0 142 139 139 120,396 1,683,119,500 610
10 May 2021 0 141 139 139 146,123 2,035,769,200 596
11 May 2021 0 140 137 138 161,221 2,230,768,200 761

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active
Right Distribution (100 MCOR : 128 MCOR-R ) 24 Jun 2020 26 Jun 2020 29 Jun 2020 Active
Proxy Voting   - 18 Sep 2019 11 Oct 2019 Active
Proxy Voting   - 18 Apr 2019 14 May 2019 Active
Proxy Voting   - 13 Dec 2018 07 Jan 2019 Active
Proxy Voting   - 17 Sep 2018 10 Oct 2018 Active
Proxy Voting   - 07 May 2018 07 May 2018 Active
Proxy Voting   - 10 Jan 2018 02 Feb 2018 Active
Proxy Voting   - 24 Oct 2017 16 Nov 2017 Cancelled
Proxy Voting   - 05 May 2017 30 May 2017 Active
Proxy Voting   - 21 Sep 2016 14 Oct 2016 Active
Proxy Voting   - 26 Aug 2016 20 Sep 2016 Cancelled
Right Distribution (100 MCOR : 154 MCOR-R EXP 19072016 ) 29 Jun 2016 11 Jul 2016 12 Jul 2016 Active
Proxy Voting   - 20 Apr 2016 13 May 2016 Active
Proxy Voting   - 01 Feb 2016 24 Feb 2016 Active
Proxy Voting   - 21 Oct 2015 13 Nov 2015 Active
Proxy Voting   - 09 Oct 2015 03 Nov 2015 Cancelled
Proxy Voting   - 29 Apr 2015 22 May 2015 Active
Proxy Voting   - 29 Apr 2014 16 May 2014 Active
Right Distribution (100 MCOR : 38 MCOR-R EXP 19072016 ) 26 Nov 2013 29 Nov 2013 02 Dec 2013 Active
Proxy Voting   - 31 Oct 2013 19 Nov 2013 Active
Proxy Voting   - 14 Aug 2013 30 Aug 2013 Active
Proxy Voting   - 30 Apr 2013 17 May 2013 Active
Proxy Voting   - 26 Dec 2012 11 Jan 2013 Active
Right Distribution (100 MCOR : 14 MCOR-R EXP 19072016 ) 05 Jul 2012 10 Jul 2012 11 Jul 2012 Active
Proxy Voting   - 29 May 2012 15 Jun 2012 Active
Proxy Voting   - 10 Jun 2011 28 Jun 2011 Active
Right Distribution (100 MCOR : 37 MCOR-R EXP 19072016 ) 01 Jul 2010 06 Jul 2010 07 Jul 2010 Active
Proxy Voting   - 25 May 2010 24 Jun 2010 Active
Proxy Voting   - 28 Dec 2009 14 Jan 2010 Active
Proxy Voting   - 15 Apr 2009 01 May 2009 Active
Proxy Voting   - 04 Jun 2008 20 Jun 2008 Active
Mandatory Conversion   - 22 Jan 2008 23 Jan 2008 Active
Proxy Voting   - 18 Oct 2007 05 Nov 2007 Active
Proxy Voting   - 10 Oct 2007 26 Oct 2007 Cancelled