Efek Terdaftar

WAHANA INTI MAKMUR Tbk, PT

Security name
WAHANA INTI MAKMUR Tbk
Issuer
WAHANA INTI MAKMUR Tbk, PT
ISIN Code
ID1000165301
Short Code
NASI
Type
Saham Biasa
Listing Date
13 Desember 2021
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
200,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
807,400,000 (Total)
As of 31 May 2023
29.73% Scripless = 240,000,000.000
Local Percentage
29.68%
Foreign Percentage
0.04%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 326 314 322 346,135 11,110,736,600 13,260
07 Jun 2022 0 340 322 340 523,744 17,478,020,400 21,643
08 Jun 2022 0 354 340 352 573,371 20,011,790,000 17,124
09 Jun 2022 0 358 328 328 416,730 14,082,065,000 9,707
10 Jun 2022 0 354 306 352 648,097 21,913,663,000 11,356
13 Jun 2022 0 360 328 328 313,541 10,778,536,200 5,803
14 Jun 2022 0 328 306 306 55,395 1,706,572,200 532
15 Jun 2022 0 310 286 308 296,874 9,044,473,600 5,429
16 Jun 2022 0 312 288 288 149,683 4,493,048,400 5,127
17 Jun 2022 0 292 268 288 157,963 4,470,611,400 8,634
20 Jun 2022 0 308 268 292 471,446 13,603,437,600 16,984
21 Jun 2022 0 302 272 272 465,966 13,170,708,600 11,647
22 Jun 2022 0 254 254 254 108,677 2,760,395,800 2,044
24 Jun 2022 0 256 222 222 1,016,957 23,534,328,400 15,279
27 Jun 2022 0 222 210 212 52,853 1,139,041,800 1,764
28 Jun 2022 0 220 200 204 177,175 3,693,426,000 5,028
29 Jun 2022 0 208 194 206 61,509 1,225,288,700 1,311
30 Jun 2022 0 224 206 214 517,459 11,154,511,600 6,612
01 Jul 2022 0 218 200 200 194,979 4,010,210,600 2,067
04 Jul 2022 0 208 186 194 155,670 2,982,078,500 2,184
05 Jul 2022 0 210 195 210 320,629 6,546,229,700 15,125
06 Jul 2022 0 220 206 210 271,658 5,741,951,200 10,447
07 Jul 2022 0 224 210 212 510,981 11,170,317,800 25,924
08 Jul 2022 0 220 212 214 203,641 4,391,945,800 9,225
11 Jul 2022 0 226 214 220 481,681 10,656,574,800 19,256
12 Jul 2022 0 226 220 222 272,977 6,080,493,400 10,589
13 Jul 2022 0 228 222 226 290,160 6,550,331,600 6,647
14 Jul 2022 0 234 224 230 249,763 5,740,153,800 8,523
15 Jul 2022 0 232 224 226 173,297 3,926,284,000 6,261
18 Jul 2022 0 236 226 232 356,949 8,294,353,600 22,657
19 Jul 2022 0 238 232 232 236,594 5,550,319,400 15,191
20 Jul 2022 0 242 232 240 448,253 10,704,156,400 22,716
21 Jul 2022 0 246 240 244 282,066 6,855,718,400 18,844
22 Jul 2022 0 246 238 238 203,676 4,915,601,200 8,478
25 Jul 2022 0 274 222 250 1,937,111 48,972,140,400 12,870
26 Jul 2022 0 260 234 234 1,150,847 27,625,809,600 13,731
27 Jul 2022 0 238 220 220 826,276 18,921,363,400 9,639
28 Jul 2022 0 230 210 220 1,269,798 28,258,779,000 10,459
29 Jul 2022 0 232 220 222 553,674 12,514,673,800 4,130
01 Aug 2022 0 240 208 208 2,406,897 52,054,834,600 19,341
02 Aug 2022 0 208 194 194 186,167 3,639,080,100 3,058
03 Aug 2022 0 194 181 181 236,445 4,304,999,900 3,888
04 Aug 2022 0 181 169 171 99,404 1,700,566,900 1,823
05 Aug 2022 0 184 171 181 339,120 6,100,858,300 2,829
08 Aug 2022 0 189 169 169 510,399 8,845,906,800 10,593
09 Aug 2022 0 169 158 159 99,643 1,592,037,900 1,787
10 Aug 2022 0 163 158 159 59,117 944,020,500 970
11 Aug 2022 0 171 158 160 770,960 12,707,503,600 13,635
12 Aug 2022 0 164 160 160 79,521 1,282,666,000 1,115
15 Aug 2022 0 162 155 157 49,843 786,133,500 1,049
16 Aug 2022 0 160 156 158 25,353 400,805,700 513
18 Aug 2022 0 160 157 158 22,613 357,520,000 504
19 Aug 2022 0 159 154 156 33,897 530,658,500 700
22 Aug 2022 0 160 155 158 31,801 498,326,700 603
23 Aug 2022 0 158 148 152 39,616 605,617,400 884
24 Aug 2022 0 154 147 149 46,499 697,064,200 987
25 Aug 2022 0 151 148 150 24,585 368,423,900 435
26 Aug 2022 0 151 148 148 14,679 218,138,800 368
29 Aug 2022 0 149 139 139 44,254 625,873,000 1,008
30 Aug 2022 0 146 131 136 69,258 953,250,900 1,804
31 Aug 2022 0 140 135 136 24,898 341,821,200 528
01 Sep 2022 0 141 137 139 23,119 321,869,700 494
02 Sep 2022 0 145 135 140 33,010 465,966,500 701
05 Sep 2022 0 145 138 142 26,082 369,969,500 594
06 Sep 2022 0 143 140 143 18,345 260,310,200 360
07 Sep 2022 0 144 140 141 12,825 181,289,100 281
08 Sep 2022 0 141 139 140 16,400 229,132,200 254
09 Sep 2022 0 141 139 140 9,930 138,685,000 160
12 Sep 2022 0 143 139 140 10,204 143,113,300 196
13 Sep 2022 0 146 139 140 10,806 151,245,800 184
14 Sep 2022 0 141 136 139 12,790 177,243,500 337
15 Sep 2022 0 139 136 138 9,176 126,558,900 256
16 Sep 2022 0 139 136 136 8,826 121,128,500 228
19 Sep 2022 0 136 131 131 19,035 252,228,100 418
20 Sep 2022 0 132 125 128 29,714 380,610,100 516
21 Sep 2022 0 139 129 133 48,835 655,518,600 1,012
22 Sep 2022 0 137 127 128 26,351 342,550,000 514
23 Sep 2022 0 132 125 126 18,110 229,858,200 417
26 Sep 2022 0 145 126 134 141,909 1,950,451,000 2,347
27 Sep 2022 0 142 134 135 38,184 525,087,100 941
28 Sep 2022 0 138 128 131 37,346 493,317,800 627
29 Sep 2022 0 140 126 131 92,628 1,243,360,400 1,234
30 Sep 2022 0 167 128 151 1,637,770 25,387,195,700 16,801
03 Oct 2022 0 162 149 154 699,557 10,956,252,200 10,530
04 Oct 2022 0 159 149 154 416,847 6,405,697,200 14,498
05 Oct 2022 0 162 151 154 436,197 6,789,453,100 5,515
06 Oct 2022 0 163 154 163 233,835 3,702,533,300 3,027
07 Oct 2022 0 173 154 154 935,383 15,656,739,500 10,784
10 Oct 2022 0 153 144 146 346,470 5,112,859,800 16,622
11 Oct 2022 0 147 138 142 113,496 1,607,633,900 1,422
12 Oct 2022 0 146 136 138 127,845 1,795,624,300 1,486
13 Oct 2022 0 144 129 129 171,179 2,307,688,300 2,168
14 Oct 2022 0 131 120 120 132,063 1,631,276,600 1,491
17 Oct 2022 0 118 112 112 114,102 1,280,457,100 1,012
18 Oct 2022 0 111 105 105 100,246 1,065,852,500 1,283
19 Oct 2022 0 112 102 106 74,937 801,030,700 1,297
20 Oct 2022 0 117 106 117 118,741 1,335,731,500 1,696
21 Oct 2022 0 121 110 111 131,604 1,532,804,400 1,695
24 Oct 2022 0 114 109 110 35,472 394,035,700 530
25 Oct 2022 0 114 108 111 39,878 440,524,000 749
26 Oct 2022 0 116 111 113 33,431 377,627,700 439
27 Oct 2022 0 116 113 114 30,090 344,428,900 486
28 Oct 2022 0 119 114 117 63,237 738,625,900 733
31 Oct 2022 0 119 116 117 33,817 398,095,200 553
01 Nov 2022 0 119 114 114 30,071 347,673,900 467
02 Nov 2022 0 115 113 113 13,689 155,704,500 305
03 Nov 2022 0 115 111 112 15,844 178,116,200 299
04 Nov 2022 0 114 112 112 21,913 246,429,200 249
07 Nov 2022 0 114 111 113 22,387 251,196,000 289
08 Nov 2022 0 113 109 109 30,237 333,569,800 442
09 Nov 2022 0 110 102 103 100,857 1,043,223,200 1,009
10 Nov 2022 0 115 99 110 217,615 2,375,624,300 3,237
11 Nov 2022 0 113 103 106 46,084 493,575,900 681
14 Nov 2022 0 109 105 106 19,482 207,906,800 517
15 Nov 2022 0 108 105 107 12,969 138,502,200 237
16 Nov 2022 0 109 106 107 16,139 173,157,700 345
17 Nov 2022 0 108 105 107 15,898 168,721,800 247
18 Nov 2022 0 109 105 106 13,962 147,980,700 281
21 Nov 2022 0 107 104 106 13,068 137,496,200 192
22 Nov 2022 0 106 105 106 7,177 75,618,600 137
23 Nov 2022 0 107 100 104 17,722 186,059,700 267
24 Nov 2022 0 107 100 105 16,790 176,209,700 220
25 Nov 2022 0 106 103 104 6,484 67,640,900 113
28 Nov 2022 0 106 100 105 21,804 226,908,100 361
29 Nov 2022 0 106 101 104 19,199 200,311,000 218
30 Nov 2022 0 107 104 104 14,603 153,383,400 185
01 Dec 2022 0 106 104 105 24,697 259,259,200 148
02 Dec 2022 0 106 99 104 14,759 153,869,500 178
05 Dec 2022 0 115 106 113 236,143 2,645,275,400 6,924
06 Dec 2022 0 115 106 106 115,683 1,273,995,000 1,384
07 Dec 2022 0 106 99 101 49,830 504,287,200 633
08 Dec 2022 0 105 100 101 37,706 384,632,600 443
12 Dec 2022 0 103 94 95 48,159 463,544,700 785
13 Dec 2022 0 98 91 95 13,484 127,129,300 387
14 Dec 2022 0 98 92 95 18,491 173,099,000 255
15 Dec 2022 0 100 91 95 40,139 377,799,700 199
16 Dec 2022 0 96 94 96 14,325 136,531,500 176
19 Dec 2022 0 119 100 108 847,652 9,508,221,300 14,348
20 Dec 2022 0 111 101 102 148,266 1,528,836,700 2,441
21 Dec 2022 0 127 95 124 1,705,951 19,805,786,800 38,320
22 Dec 2022 0 133 116 116 1,349,348 16,879,567,900 20,860
23 Dec 2022 0 120 110 114 209,035 2,390,767,400 3,019
26 Dec 2022 0 115 107 110 72,073 802,148,400 1,116
27 Dec 2022 0 115 106 109 70,837 787,535,000 1,365
28 Dec 2022 0 116 104 105 186,298 2,056,156,300 2,963
29 Dec 2022 0 107 101 101 44,675 461,481,100 1,035
30 Dec 2022 0 107 101 101 79,844 824,839,600 1,370
02 Jan 2023 0 104 98 101 39,635 402,192,500 673
03 Jan 2023 0 103 99 100 33,416 335,785,300 493
04 Jan 2023 0 102 98 100 28,910 289,942,900 479
05 Jan 2023 0 102 93 93 61,861 588,703,400 1,097
06 Jan 2023 0 95 91 94 20,001 184,470,800 487
09 Jan 2023 0 97 89 91 68,642 632,836,000 1,313
10 Jan 2023 0 92 85 85 58,803 507,587,200 784
11 Jan 2023 0 87 80 80 48,625 392,459,600 660
12 Jan 2023 0 85 78 81 27,759 225,332,600 584
13 Jan 2023 0 82 80 81 16,737 134,536,100 250
16 Jan 2023 0 83 80 81 17,690 144,034,800 255
17 Jan 2023 0 84 79 82 10,042 82,858,200 279
18 Jan 2023 0 84 78 83 5,901 48,713,700 171
19 Jan 2023 0 90 82 88 67,005 583,397,800 890
20 Jan 2023 0 93 87 89 46,797 419,863,900 663
24 Jan 2023 0 91 87 89 18,502 163,291,500 292
25 Jan 2023 0 91 87 90 20,849 184,907,700 321
26 Jan 2023 0 91 87 90 13,310 119,301,300 218
27 Jan 2023 0 93 88 90 16,677 151,770,000 314
30 Jan 2023 0 92 88 90 7,883 71,223,900 205
31 Jan 2023 0 92 85 90 15,000 135,090,800 228
01 Feb 2023 0 92 85 89 11,944 107,706,400 213
02 Feb 2023 0 92 89 91 3,716 33,586,100 108
03 Feb 2023 0 92 90 91 12,160 110,266,300 144
06 Feb 2023 0 105 90 101 400,704 4,008,965,400 4,678
07 Feb 2023 0 103 97 97 79,985 792,298,600 842
08 Feb 2023 0 104 97 101 105,902 1,061,403,100 1,577
09 Feb 2023 0 106 98 100 206,119 2,114,420,000 2,088
10 Feb 2023 0 101 96 96 48,544 476,258,800 536
13 Feb 2023 0 98 92 94 42,533 399,844,400 511
14 Feb 2023 0 98 91 94 22,988 217,927,000 358
15 Feb 2023 0 96 91 94 18,189 170,458,600 387
17 Feb 2023 0 94 88 90 44,526 405,138,100 468
20 Feb 2023 0 95 88 90 24,773 227,022,000 303
21 Feb 2023 0 93 90 90 15,762 143,054,400 231
22 Feb 2023 0 94 88 90 65,193 596,769,000 649
23 Feb 2023 0 93 89 89 37,640 341,021,000 526
24 Feb 2023 0 91 88 90 18,860 168,646,900 226
27 Feb 2023 0 91 88 88 15,410 137,122,500 197
28 Feb 2023 0 89 83 88 8,756 76,497,500 173
01 Mar 2023 0 89 83 87 16,606 141,736,300 294
02 Mar 2023 0 87 83 85 11,723 99,459,800 227
03 Mar 2023 0 85 82 83 11,405 95,135,300 349
06 Mar 2023 0 85 82 83 6,788 56,908,100 169
07 Mar 2023 0 84 78 80 15,522 126,189,800 296
08 Mar 2023 0 82 76 79 9,257 73,669,800 249
09 Mar 2023 0 87 77 81 105,862 890,712,000 2,079
10 Mar 2023 0 83 79 80 18,366 146,775,200 283
13 Mar 2023 0 84 75 78 36,832 295,158,000 1,711
14 Mar 2023 0 80 73 73 34,629 257,197,200 458
15 Mar 2023 0 73 68 68 42,080 287,826,800 462
16 Mar 2023 0 67 64 64 32,830 210,502,100 264
17 Mar 2023 0 66 60 60 162,838 1,015,962,700 13,203
20 Mar 2023 0 60 56 56 58,077 327,100,900 576
21 Mar 2023 0 58 53 58 23,740 131,727,500 318
24 Mar 2023 0 63 55 59 17,014 97,988,400 268
27 Mar 2023 0 65 57 58 18,261 106,508,000 289
28 Mar 2023 0 59 54 58 15,185 87,646,000 152
29 Mar 2023 0 60 55 58 33,921 198,655,100 266
30 Mar 2023 0 64 54 61 165,927 1,024,820,100 1,854
31 Mar 2023 0 66 57 60 83,283 521,083,000 1,363
03 Apr 2023 0 62 57 61 30,862 184,691,500 385
04 Apr 2023 0 61 59 60 13,479 81,557,600 199
05 Apr 2023 0 61 56 60 14,861 89,345,300 428
06 Apr 2023 0 81 59 76 1,362,862 10,449,805,400 9,956
10 Apr 2023 0 102 76 102 2,338,260 22,086,228,700 19,173
11 Apr 2023 0 126 95 95 2,700,562 30,575,209,500 23,716
12 Apr 2023 0 104 89 90 660,800 6,340,322,200 5,900
13 Apr 2023 0 104 84 90 1,250,563 12,211,825,400 9,951
14 Apr 2023 0 99 84 84 472,392 4,285,788,300 5,043
17 Apr 2023 0 99 86 94 1,297,645 12,158,743,600 12,428
18 Apr 2023 0 96 88 89 425,082 3,823,518,800 3,531
26 Apr 2023 0 91 84 90 221,075 1,951,719,400 1,644
27 Apr 2023 0 92 88 89 216,731 1,945,402,800 1,499
28 Apr 2023 0 90 86 88 99,357 874,548,800 846
02 May 2023 0 89 83 85 80,058 682,887,500 906
02 May 2023 0 89 83 85 80,058 682,887,500 906
02 May 2023 0 89 83 85 80,058 682,887,500 906
02 May 2023 0 89 83 85 80,058 682,887,500 906
03 May 2023 0 88 80 84 141,131 1,174,745,500 1,439
04 May 2023 0 88 80 85 269,838 2,295,563,600 3,401
05 May 2023 0 88 82 82 93,049 785,275,000 877
08 May 2023 0 83 77 77 109,705 857,896,200 1,220
09 May 2023 0 87 72 81 194,752 1,590,945,700 1,886
10 May 2023 0 84 79 82 47,028 379,114,800 566
11 May 2023 0 85 77 78 59,352 475,265,900 754
12 May 2023 0 84 73 80 71,695 585,441,100 728
15 May 2023 0 84 79 81 65,929 534,218,300 697
16 May 2023 0 82 77 79 18,878 150,595,500 294
17 May 2023 0 82 79 80 30,521 243,524,500 341
19 May 2023 0 80 78 79 14,051 110,875,900 155
22 May 2023 0 79 76 77 20,596 159,526,100 271
23 May 2023 0 77 72 73 47,209 350,399,600 437
24 May 2023 0 78 73 76 27,890 209,461,500 450
25 May 2023 0 76 72 74 13,885 103,479,400 209
26 May 2023 0 74 69 69 36,496 256,894,800 502
29 May 2023 0 70 65 66 55,803 365,799,500 606
30 May 2023 0 67 62 65 16,073 104,923,700 250
31 May 2023 0 81 62 67 705,571 5,270,187,600 6,777

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 27 Apr 2023 23 May 2023 Active
Proxy Voting   - 22 Jun 2022 15 Jul 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online