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 25 Jan 2022
89.78% Scripless = 34,043,432,607.000
Local Percentage
21.34%
Foreign Percentage
68.44%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 139 133 133 256,202 3,456,369,300 1,261
18 May 2021 0 135 125 131 266,496 3,474,867,900 1,060
19 May 2021 0 131 126 127 230,443 2,940,595,000 1,180
20 May 2021 0 131 126 127 170,643 2,187,764,100 873
21 May 2021 0 138 125 133 732,557 9,624,722,200 2,722
24 May 2021 0 143 128 131 672,402 9,102,778,500 4,692
25 May 2021 0 134 130 130 153,530 2,018,379,900 882
27 May 2021 0 136 130 135 332,538 4,455,158,500 1,398
28 May 2021 0 141 133 136 1,022,784 14,084,123,300 3,153
31 May 2021 0 138 133 136 307,680 4,161,910,600 2,227
02 Jun 2021 0 142 135 139 498,574 6,937,041,700 2,064
03 Jun 2021 0 142 138 139 231,613 3,220,584,300 903
04 Jun 2021 0 148 139 141 1,763,874 25,442,841,500 7,225
07 Jun 2021 0 147 138 144 938,631 13,452,484,500 3,980
08 Jun 2021 0 148 140 140 624,857 8,970,027,200 2,966
09 Jun 2021 0 142 138 139 478,341 6,660,477,700 1,619
10 Jun 2021 0 147 139 145 974,575 14,027,319,900 4,243
11 Jun 2021 0 147 140 140 665,294 9,443,618,700 2,541
14 Jun 2021 0 144 138 139 219,609 3,081,544,700 986
15 Jun 2021 0 140 136 137 246,862 3,389,541,300 1,116
16 Jun 2021 0 138 135 136 186,990 2,548,546,400 725
17 Jun 2021 0 138 133 135 196,435 2,659,245,900 1,067
18 Jun 2021 0 135 128 130 360,657 4,722,763,400 1,377
21 Jun 2021 0 131 125 128 228,421 2,900,046,100 1,147
22 Jun 2021 0 134 128 132 192,967 2,530,886,500 1,116
23 Jun 2021 0 134 130 130 134,279 1,770,123,400 863
24 Jun 2021 0 132 128 130 137,236 1,780,379,400 853
25 Jun 2021 0 131 128 129 253,630 3,270,291,900 1,057
28 Jun 2021 0 131 127 127 131,838 1,687,237,600 743
29 Jun 2021 0 130 126 127 103,399 1,315,496,000 585
30 Jun 2021 0 128 125 126 153,449 1,942,445,900 604
01 Jul 2021 0 129 125 126 85,906 1,085,574,800 606
02 Jul 2021 0 129 126 129 117,228 1,500,549,600 608
05 Jul 2021 0 135 129 129 138,870 1,823,642,500 887
06 Jul 2021 0 130 127 129 83,906 1,077,219,500 585
07 Jul 2021 0 142 128 138 1,741,886 23,905,775,800 12,990
08 Jul 2021 0 144 135 136 1,061,020 14,719,590,900 9,706
09 Jul 2021 0 139 132 133 296,904 3,993,021,300 2,446
12 Jul 2021 0 136 132 133 263,507 3,519,532,800 3,784
13 Jul 2021 0 146 132 135 2,909,535 40,814,120,100 15,760
14 Jul 2021 0 138 129 129 670,725 8,902,867,900 2,903
15 Jul 2021 0 134 129 131 211,643 2,786,396,700 1,166
16 Jul 2021 0 136 130 131 358,438 4,755,680,400 1,422
19 Jul 2021 0 134 131 131 184,277 2,435,701,700 875
21 Jul 2021 0 135 130 133 501,497 6,679,394,900 3,523
22 Jul 2021 0 136 132 133 303,062 4,058,922,400 1,242
23 Jul 2021 0 134 131 132 145,241 1,919,239,000 706
26 Jul 2021 0 138 132 135 496,540 6,705,509,800 2,342
27 Jul 2021 0 137 132 132 226,243 3,030,825,900 1,225
28 Jul 2021 0 134 130 130 291,239 3,816,165,100 1,159
29 Jul 2021 0 133 129 131 215,044 2,822,353,200 1,038
30 Jul 2021 0 133 130 131 245,037 3,223,388,900 966
02 Aug 2021 0 135 131 133 297,710 3,963,935,800 1,120
03 Aug 2021 0 138 131 137 969,444 13,119,084,200 3,153
04 Aug 2021 0 157 138 153 7,173,345 106,896,582,900 22,861
05 Aug 2021 0 158 150 150 2,834,930 43,495,722,000 13,347
06 Aug 2021 0 157 145 153 2,579,894 38,904,405,700 10,561
09 Aug 2021 0 155 145 145 1,455,478 21,813,382,300 6,150
10 Aug 2021 0 147 138 143 661,720 9,324,845,400 3,272
12 Aug 2021 0 148 142 144 501,642 7,240,456,500 2,559
13 Aug 2021 0 146 136 138 594,747 8,252,874,700 2,466
16 Aug 2021 0 144 133 136 1,189,002 16,521,985,900 8,691
18 Aug 2021 0 138 132 134 324,342 4,345,435,000 1,819
19 Aug 2021 0 135 130 131 352,032 4,627,272,400 1,450
20 Aug 2021 0 136 130 133 268,747 3,582,702,600 1,516
23 Aug 2021 0 138 133 138 314,719 4,297,386,700 1,344
24 Aug 2021 0 144 136 137 529,954 7,408,633,400 3,812
25 Aug 2021 0 139 134 134 299,274 4,063,676,900 1,626
26 Aug 2021 0 136 133 134 139,382 1,869,246,400 832
27 Aug 2021 0 135 132 132 109,832 1,463,596,400 628
30 Aug 2021 0 136 131 132 159,278 2,118,448,100 868
31 Aug 2021 0 135 132 133 99,109 1,320,480,900 629
01 Sep 2021 0 140 133 136 289,418 3,947,351,000 1,660
02 Sep 2021 0 138 134 134 109,367 1,477,451,200 698
03 Sep 2021 0 135 133 133 139,848 1,868,610,100 763
06 Sep 2021 0 137 133 135 199,754 2,694,372,800 850
07 Sep 2021 0 137 134 134 151,569 2,044,655,300 752
08 Sep 2021 0 135 132 133 219,263 2,915,864,700 873
09 Sep 2021 0 134 132 133 101,935 1,352,784,300 515
10 Sep 2021 0 136 133 134 180,898 2,435,152,400 745
13 Sep 2021 0 135 133 134 84,619 1,130,537,100 485
14 Sep 2021 0 135 133 133 61,590 825,530,200 441
15 Sep 2021 0 135 132 133 135,755 1,805,901,000 563
16 Sep 2021 0 134 132 133 116,753 1,553,450,900 602
17 Sep 2021 0 134 132 133 68,789 913,788,400 381
20 Sep 2021 0 134 131 132 141,614 1,861,844,200 749
21 Sep 2021 0 132 129 130 203,869 2,656,163,600 738
22 Sep 2021 0 133 130 130 93,094 1,218,319,800 459
23 Sep 2021 0 132 130 130 84,910 1,108,366,400 447
24 Sep 2021 0 132 129 130 112,651 1,467,653,700 571
27 Sep 2021 0 131 125 127 429,134 5,468,759,700 1,224
28 Sep 2021 0 129 125 127 118,141 1,500,970,900 510
29 Sep 2021 0 130 126 128 145,711 1,865,895,000 639
30 Sep 2021 0 130 128 128 106,450 1,371,050,700 353
01 Oct 2021 0 130 128 128 95,839 1,231,383,000 427
04 Oct 2021 0 131 127 129 148,584 1,919,330,300 689
05 Oct 2021 0 130 127 128 112,746 1,447,637,000 589
06 Oct 2021 0 133 127 129 283,289 3,695,297,200 1,043
07 Oct 2021 0 135 129 131 274,083 3,606,404,600 852
08 Oct 2021 0 133 131 131 144,523 1,904,680,600 636
11 Oct 2021 0 132 130 130 95,458 1,244,028,900 457
12 Oct 2021 0 131 129 129 137,345 1,784,695,400 467
13 Oct 2021 0 130 128 129 90,263 1,165,049,200 448
14 Oct 2021 0 136 128 133 361,237 4,792,738,400 1,505
15 Oct 2021 0 136 131 132 271,513 3,615,926,300 991
18 Oct 2021 0 134 131 132 122,149 1,619,252,300 602
19 Oct 2021 0 134 132 132 138,298 1,839,828,800 557
21 Oct 2021 0 133 131 131 137,947 1,819,101,900 515
22 Oct 2021 0 132 130 131 69,894 914,774,600 338
25 Oct 2021 0 132 130 131 68,908 904,235,100 343
26 Oct 2021 0 132 130 132 105,548 1,383,679,500 433
27 Oct 2021 0 135 129 130 104,215 1,355,218,400 531
28 Oct 2021 0 131 127 128 156,056 2,003,005,100 616
29 Oct 2021 0 130 128 129 91,663 1,179,341,500 340
01 Nov 2021 0 130 128 128 31,675 407,585,700 274
02 Nov 2021 0 130 127 128 146,754 1,873,367,900 605
03 Nov 2021 0 129 127 128 47,715 608,296,200 273
04 Nov 2021 0 131 127 129 125,375 1,621,815,400 455
05 Nov 2021 0 131 128 128 89,302 1,156,341,200 406
08 Nov 2021 0 134 128 133 329,533 4,340,187,300 1,427
09 Nov 2021 0 135 130 130 117,447 1,542,897,100 625
10 Nov 2021 0 131 129 130 74,660 968,608,500 504
11 Nov 2021 0 131 129 130 88,717 1,149,229,900 356
12 Nov 2021 0 131 128 129 114,847 1,477,104,800 487
15 Nov 2021 0 131 128 128 90,197 1,160,283,200 418
16 Nov 2021 0 130 127 128 61,726 790,704,800 300
17 Nov 2021 0 134 128 130 256,435 3,354,976,500 1,106
18 Nov 2021 0 133 129 131 282,700 3,712,216,900 1,260
19 Nov 2021 0 132 129 130 112,423 1,465,358,200 568
22 Nov 2021 0 132 129 130 88,267 1,143,158,700 443
23 Nov 2021 0 131 129 129 80,805 1,043,313,600 404
24 Nov 2021 0 130 128 129 67,973 876,934,900 366
25 Nov 2021 0 130 128 128 96,923 1,247,211,900 409
26 Nov 2021 0 130 127 128 185,789 2,373,756,900 566
29 Nov 2021 0 129 127 127 88,982 1,134,608,400 582
30 Nov 2021 0 129 126 126 71,121 904,291,400 440
01 Dec 2021 0 128 125 126 104,044 1,312,490,500 477
02 Dec 2021 0 127 125 125 92,598 1,160,640,100 415
03 Dec 2021 0 126 124 124 93,234 1,162,153,000 586
06 Dec 2021 0 126 122 123 137,015 1,692,513,600 670
07 Dec 2021 0 130 122 126 423,950 5,372,789,800 2,265
08 Dec 2021 0 129 124 124 181,463 2,271,606,800 1,089
09 Dec 2021 0 126 124 125 74,442 927,491,800 412
10 Dec 2021 0 126 124 125 73,716 922,379,700 359
13 Dec 2021 0 130 124 126 303,623 3,869,692,000 1,365
14 Dec 2021 0 129 124 125 90,253 1,127,348,600 462
15 Dec 2021 0 126 124 125 61,980 773,239,400 313
16 Dec 2021 0 125 123 123 93,683 1,157,295,100 426
17 Dec 2021 0 125 123 123 72,635 899,370,300 304
20 Dec 2021 0 124 122 122 46,370 567,702,700 193
21 Dec 2021 0 122 118 120 208,316 2,496,862,600 661
23 Dec 2021 0 120 115 117 178,507 2,093,850,200 745
24 Dec 2021 0 119 116 116 54,196 635,385,600 292
27 Dec 2021 0 118 116 116 65,958 769,201,600 261
28 Dec 2021 0 123 115 117 186,742 2,216,276,800 1,837
29 Dec 2021 0 120 117 118 73,268 862,856,200 323
03 Jan 2022 0 118 115 116 71,843 831,161,600 317
04 Jan 2022 0 118 115 116 64,396 748,069,400 404
05 Jan 2022 0 118 115 116 53,399 621,543,200 376
07 Jan 2022 0 115 111 112 122,497 1,383,169,800 5,506
10 Jan 2022 0 115 111 111 77,857 873,167,300 367
12 Jan 2022 0 111 106 106 100,852 1,084,473,100 586
13 Jan 2022 0 107 103 106 107,169 1,126,354,200 431
14 Jan 2022 0 107 106 107 35,802 381,006,500 229
17 Jan 2022 0 108 104 106 99,807 1,054,197,200 404
18 Jan 2022 0 107 102 103 76,080 789,760,400 425
19 Jan 2022 0 104 100 102 134,256 1,370,867,200 3,530
20 Jan 2022 0 105 100 101 133,968 1,349,580,100 479
21 Jan 2022 0 102 99 101 92,699 934,454,200 331
24 Jan 2022 0 104 100 101 55,806 566,071,200 245
25 Jan 2022 0 102 99 100 76,601 767,661,000 370

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Aug 2021 26 Aug 2021 Active
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