Efek Terdaftar

Wahana Pronatural Tbk, PT (d/h Wahana Phonix Mandiri Tbk, PT)

Security name
Wahana Pronatural Tbk
Issuer
Wahana Pronatural Tbk, PT (d/h Wahana Phonix Mandiri Tbk, PT)
ISIN Code
ID1000070204
Short Code
WAPO
Type
Saham Biasa
Listing Date
29 Januari 2002
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
520,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
22 Juni 2001
Activity Sector
WHOLESALE (DURABLE & NON DURABLE GOODS)
Number of Securities
1,240,923,111 (Total)
As of 25 Jan 2022
99.19% Scripless = 1,230,922,111.000
Local Percentage
99.19%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Feb 2021 0 69 65 69 249 1,642,900 17
09 Feb 2021 0 69 64 69 175 1,172,000 11
10 Feb 2021 0 71 65 66 396 2,667,000 37
11 Feb 2021 0 68 62 68 41 267,800 9
15 Feb 2021 0 74 67 70 1,133 8,239,300 23
18 Feb 2021 0 83 66 79 782 6,185,300 25
22 Feb 2021 0 84 73 73 1,547 11,448,700 34
24 Feb 2021 0 71 68 68 892 6,136,100 21
04 Mar 2021 0 72 69 69 44 306,600 5
08 Mar 2021 0 88 68 88 1,137 8,824,100 27
12 Mar 2021 0 72 72 72 169 1,216,800 14
17 Mar 2021 0 82 70 78 1,046 8,043,000 96
18 Mar 2021 0 78 73 76 797 5,964,400 31
19 Mar 2021 0 85 71 85 928 7,043,400 35
25 Mar 2021 0 100 76 77 5,099 43,174,600 232
29 Mar 2021 0 79 75 77 298 2,340,100 16
08 Apr 2021 0 79 70 73 761 5,573,400 31
16 Apr 2021 0 79 73 79 57 430,200 12
19 Apr 2021 0 79 74 79 48 356,000 4
20 Apr 2021 0 79 76 76 71 560,300 12
21 Apr 2021 0 80 78 79 426 3,361,100 21
03 May 2021 0 87 79 79 1,302 10,517,800 41
04 May 2021 0 90 79 83 609 5,082,700 40
05 May 2021 0 83 79 79 41 324,300 2
06 May 2021 0 90 79 83 951 7,828,900 30
07 May 2021 0 112 79 112 48,931 500,470,000 483
10 May 2021 0 138 113 113 164,519 2,048,204,100 2,879
11 May 2021 0 130 106 110 104,464 1,255,234,100 1,319
17 May 2021 0 128 103 106 74,789 873,824,500 1,678
18 May 2021 0 110 99 100 22,877 228,909,600 317
19 May 2021 0 100 94 94 24,903 243,273,500 233
20 May 2021 0 107 92 96 36,042 361,561,000 705
21 May 2021 0 99 93 93 4,894 46,422,300 122
24 May 2021 0 125 91 125 100,431 1,190,483,400 1,101
25 May 2021 0 138 117 117 92,517 1,159,700,400 1,263
27 May 2021 0 116 109 109 23,817 261,718,200 346
28 May 2021 0 110 103 107 20,270 214,973,500 199
31 May 2021 0 110 103 109 7,116 76,202,400 80
02 Jun 2021 0 113 105 107 9,163 99,642,100 99
03 Jun 2021 0 117 104 108 27,840 311,994,600 311
04 Jun 2021 0 118 108 110 35,091 399,014,500 588
07 Jun 2021 0 117 107 110 19,682 218,478,500 182
08 Jun 2021 0 112 108 110 3,481 38,203,000 39
09 Jun 2021 0 117 107 110 9,456 106,175,400 81
10 Jun 2021 0 110 108 109 3,473 37,900,400 38
11 Jun 2021 0 110 108 110 4,434 48,206,700 38
14 Jun 2021 0 110 107 108 2,222 24,063,000 33
15 Jun 2021 0 117 101 109 31,621 354,417,100 308
16 Jun 2021 0 116 104 106 6,174 67,643,000 80
17 Jun 2021 0 114 99 108 25,558 277,285,700 213
18 Jun 2021 0 115 107 110 21,634 237,837,500 176
21 Jun 2021 0 113 103 103 3,347 34,550,900 78
22 Jun 2021 0 110 97 108 16,639 176,416,000 145
23 Jun 2021 0 111 106 107 10,581 113,951,300 47
24 Jun 2021 0 108 100 101 5,089 53,983,100 50
25 Jun 2021 0 119 100 111 49,280 549,234,100 297
28 Jun 2021 0 119 105 106 23,931 266,311,900 132
29 Jun 2021 0 113 105 105 5,890 64,015,000 36
30 Jun 2021 0 115 104 111 33,266 366,316,200 113
01 Jul 2021 0 115 108 110 29,779 331,931,500 128
02 Jul 2021 0 115 106 112 6,139 67,662,700 67
05 Jul 2021 0 119 108 113 51,659 590,556,900 230
06 Jul 2021 0 116 110 112 23,710 269,117,500 61
07 Jul 2021 0 118 108 110 25,347 287,779,200 161
08 Jul 2021 0 115 109 113 17,910 199,947,900 62
12 Jul 2021 0 120 110 110 30,400 347,292,100 220
13 Jul 2021 0 113 103 109 27,482 301,358,700 149
14 Jul 2021 0 112 107 107 10,394 114,274,200 39
15 Jul 2021 0 110 105 105 8,448 91,919,400 34
16 Jul 2021 0 105 98 102 1,824 18,147,500 59
19 Jul 2021 0 110 101 105 3,414 35,583,900 53
21 Jul 2021 0 108 100 105 7,258 76,067,000 52
22 Jul 2021 0 105 101 104 4,222 43,517,800 29
23 Jul 2021 0 108 103 103 9,334 97,164,400 30
26 Jul 2021 0 106 102 105 15,077 157,648,000 31
28 Jul 2021 0 110 104 108 26,041 280,270,900 202
29 Jul 2021 0 113 105 107 11,848 127,798,100 114
02 Aug 2021 0 107 101 102 5,524 56,357,700 47
03 Aug 2021 0 108 102 107 13,428 141,169,100 80
04 Aug 2021 0 109 102 104 15,889 168,617,700 65
05 Aug 2021 0 105 101 101 11,239 115,354,500 37
06 Aug 2021 0 103 98 101 12,802 128,949,400 34
09 Aug 2021 0 103 100 101 10,632 107,932,800 20
12 Aug 2021 0 105 98 101 29,829 304,006,700 98
16 Aug 2021 0 104 95 100 11,415 113,726,100 86
19 Aug 2021 0 110 97 101 24,552 250,058,800 179
20 Aug 2021 0 102 100 100 19,002 190,021,000 28
23 Aug 2021 0 110 97 102 20,514 210,283,400 124
24 Aug 2021 0 104 101 102 18,044 185,397,000 26
25 Aug 2021 0 118 98 102 60,085 644,008,200 328
26 Aug 2021 0 112 100 106 21,755 231,663,400 102
27 Aug 2021 0 111 102 105 33,252 352,854,300 83
30 Aug 2021 0 115 103 107 36,687 394,219,200 92
31 Aug 2021 0 109 104 104 11,111 118,260,200 58
01 Sep 2021 0 112 102 108 12,132 132,597,400 59
02 Sep 2021 0 108 104 106 8,791 93,513,400 24
03 Sep 2021 0 111 101 102 18,647 199,236,600 70
06 Sep 2021 0 103 101 102 264 2,692,300 16
08 Sep 2021 0 102 100 100 9,481 95,807,100 13
09 Sep 2021 0 105 93 100 16,726 168,008,300 87
10 Sep 2021 0 105 96 101 26,704 271,560,400 60
13 Sep 2021 0 105 98 98 18,821 193,694,000 93
14 Sep 2021 0 102 98 99 9,817 99,846,600 50
15 Sep 2021 0 104 99 100 10,055 103,573,800 54
16 Sep 2021 0 101 98 100 8,595 85,927,900 18
17 Sep 2021 0 99 93 93 1,766 16,426,800 31
20 Sep 2021 0 98 94 96 1,127 10,791,700 51
21 Sep 2021 0 112 95 97 46,807 482,579,700 474
22 Sep 2021 0 102 95 97 3,636 35,355,300 73
23 Sep 2021 0 101 96 97 982 9,533,600 49
24 Sep 2021 0 99 95 96 5,715 55,441,800 18
27 Sep 2021 0 103 95 96 13,164 130,215,300 235
28 Sep 2021 0 99 95 97 1,043 10,088,100 30
29 Sep 2021 0 98 95 96 264 2,517,300 26
04 Oct 2021 0 99 91 91 5,389 52,063,600 51
05 Oct 2021 0 92 86 90 769 6,863,000 37
06 Oct 2021 0 95 89 93 5,252 49,761,000 22
07 Oct 2021 0 107 93 95 65,438 650,516,500 969
08 Oct 2021 0 97 89 89 12,355 111,126,300 167
11 Oct 2021 0 91 83 85 9,014 75,746,200 128
12 Oct 2021 0 92 80 83 5,787 48,240,600 101
13 Oct 2021 0 83 78 80 5,447 42,821,500 53
14 Oct 2021 0 90 75 76 31,156 254,985,900 306
15 Oct 2021 0 80 73 75 6,327 48,696,000 89
18 Oct 2021 0 76 72 74 16,473 121,613,500 158
19 Oct 2021 0 83 69 70 26,681 200,361,800 466
21 Oct 2021 0 83 71 75 93,866 726,110,800 917
22 Oct 2021 0 76 73 73 16,347 120,967,100 159
25 Oct 2021 0 76 72 72 14,969 108,616,900 93
26 Oct 2021 0 72 70 70 10,982 77,669,700 105
27 Oct 2021 0 83 70 72 140,413 1,072,085,400 1,617
28 Oct 2021 0 96 73 87 650,085 5,730,700,300 6,767
29 Oct 2021 0 89 81 81 82,533 677,544,400 907
01 Nov 2021 0 89 77 86 170,132 1,441,228,600 1,577
02 Nov 2021 0 116 84 116 1,421,498 15,554,855,100 12,605
03 Nov 2021 0 153 108 144 1,469,832 20,650,409,200 17,362
04 Nov 2021 0 194 144 194 1,211,424 21,864,227,600 14,461
05 Nov 2021 0 260 194 260 1,007,069 24,396,893,700 12,875
08 Nov 2021 0 318 260 298 654,737 19,843,590,200 9,984
10 Nov 2021 0 290 278 278 7,893 219,748,600 274
11 Nov 2021 0 260 260 260 4,779 124,254,000 180
12 Nov 2021 0 246 242 242 14,415 348,856,800 278
15 Nov 2021 0 302 226 248 1,310,405 36,587,546,200 17,888
16 Nov 2021 0 268 232 232 146,200 3,529,814,800 3,292
17 Nov 2021 0 236 216 216 48,646 1,062,476,800 908
18 Nov 2021 0 256 206 222 375,584 8,992,812,800 7,020
19 Nov 2021 0 232 208 210 60,741 1,296,536,800 1,539
22 Nov 2021 0 256 204 244 481,981 11,627,647,800 7,735
23 Nov 2021 0 248 228 228 88,271 2,073,236,600 1,822
24 Nov 2021 0 240 214 214 95,580 2,138,719,400 1,759
25 Nov 2021 0 234 206 212 83,448 1,832,194,400 1,689
26 Nov 2021 0 246 198 224 552,003 12,679,475,400 7,556
29 Nov 2021 0 228 210 212 59,149 1,269,839,800 1,265
30 Nov 2021 0 218 200 202 38,230 783,105,400 838
01 Dec 2021 0 232 194 208 188,249 4,128,830,800 2,871
02 Dec 2021 0 218 202 206 20,403 425,438,000 732
03 Dec 2021 0 216 204 204 20,157 419,653,800 572
06 Dec 2021 0 210 190 191 35,809 704,929,300 738
07 Dec 2021 0 206 189 192 40,431 793,118,800 975
08 Dec 2021 0 195 191 192 8,950 172,337,300 308
09 Dec 2021 0 204 180 182 48,163 932,243,700 1,047
10 Dec 2021 0 189 183 184 16,148 299,454,000 415
13 Dec 2021 0 228 184 206 431,097 9,155,642,200 6,596
14 Dec 2021 0 208 196 197 51,400 1,039,768,500 853
15 Dec 2021 0 204 192 194 17,203 340,276,800 732
16 Dec 2021 0 202 189 191 41,163 803,053,600 822
17 Dec 2021 0 200 191 191 14,937 289,818,100 393
20 Dec 2021 0 194 187 187 20,695 392,837,300 312
21 Dec 2021 0 220 185 186 205,974 4,138,797,700 3,504
22 Dec 2021 0 193 188 190 20,789 395,624,100 599
23 Dec 2021 0 202 191 193 26,414 512,361,800 765
24 Dec 2021 0 197 185 186 19,676 377,973,900 417
27 Dec 2021 0 193 182 185 17,461 324,420,600 478
28 Dec 2021 0 188 183 184 8,956 165,263,100 209
29 Dec 2021 0 204 183 186 63,727 1,207,559,900 1,774
30 Dec 2021 0 188 183 185 8,171 150,737,800 216
03 Jan 2022 0 187 182 184 8,068 147,732,300 248
04 Jan 2022 0 184 180 183 23,238 423,062,800 285
05 Jan 2022 0 183 171 171 27,699 484,838,200 582
06 Jan 2022 0 194 160 167 112,359 1,994,709,300 2,292
07 Jan 2022 0 174 162 162 23,360 388,671,900 587
10 Jan 2022 0 177 160 171 53,323 905,731,800 1,179
11 Jan 2022 0 177 165 169 58,039 986,578,500 888
12 Jan 2022 0 182 169 170 57,006 996,105,200 995
13 Jan 2022 0 180 162 168 16,206 273,121,000 460
14 Jan 2022 0 169 162 163 5,499 90,146,600 195
17 Jan 2022 0 166 161 163 4,651 75,568,500 129
18 Jan 2022 0 169 160 161 17,690 289,878,100 430
19 Jan 2022 0 164 150 152 18,472 285,227,400 537
20 Jan 2022 0 157 151 153 6,364 97,526,700 116
21 Jan 2022 0 163 145 145 32,959 513,787,200 651
24 Jan 2022 0 150 135 136 40,302 573,242,000 1,771
25 Jan 2022 0 139 127 127 8,154 104,820,800 219

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active
Proxy Voting   - 05 Feb 2020 28 Feb 2020 Active
Right Distribution (4 WAPO : 9 WAPO-R ) 07 Oct 2019 09 Oct 2019 10 Oct 2019 Active
Proxy Voting   - 31 May 2019 26 Jun 2019 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Proxy Voting   - 25 May 2016 20 Jun 2016 Active
Proxy Voting   - 18 May 2015 10 Jun 2015 Active
Proxy Voting   - 20 May 2014 05 Jun 2014 Active
Proxy Voting   - 27 May 2013 12 Jun 2013 Active
Proxy Voting   - 16 May 2012 02 Jun 2012 Active
Proxy Voting   - 15 Dec 2011 31 Dec 2011 Active
Proxy Voting   - 08 Jun 2011 23 Jun 2011 Active
Proxy Voting   - 14 Jun 2010 30 Jun 2010 Active
Proxy Voting   - 08 Jun 2009 24 Jun 2009 Active
Proxy Voting   - 09 Jun 2008 25 Jun 2008 Active
Proxy Voting   - 11 Jun 2007 27 Jun 2007 Active
Proxy Voting   - 31 May 2006 22 Jun 2006 Active
Proxy Voting   - 31 May 2005 22 Jun 2005 Active
Cash Dividend   26 Nov 2004 01 Dec 2004 15 Dec 2004 Active
Proxy Voting   - 31 May 2004 22 Jun 2004 Active
Proxy Voting   - 04 Jun 2003 23 Jun 2003 Active
Proxy Voting   - 04 Jun 2002 24 Jun 2002 Active
Cash Dividend   19 Dec 2001 26 Dec 2001 28 Dec 2001 Active