Efek Terdaftar

WIJAYA KARYA BANGUNAN GEDUNG Tbk, PT

Security name
WIJAYA KARYA BANGUNAN GEDUNG Tbk
Issuer
WIJAYA KARYA BANGUNAN GEDUNG Tbk, PT
ISIN Code
ID1000141104
Short Code
WEGE
Type
Saham Biasa
Listing Date
30 November 2017
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,872,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
CONSTRUCTION
Number of Securities
9,572,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 176 169 172 515,514 8,883,435,900 2,869
12 May 2020 0 173 162 163 257,481 4,276,249,600 1,611
13 May 2020 0 164 156 162 97,317 1,570,166,600 733
14 May 2020 0 164 155 155 180,083 2,856,415,800 1,242
15 May 2020 0 158 150 151 114,418 1,748,148,500 932
18 May 2020 0 154 148 148 125,295 1,883,759,400 1,392
19 May 2020 0 156 150 154 209,976 3,232,700,500 1,175
20 May 2020 0 156 152 155 84,300 1,302,526,100 774
26 May 2020 0 161 155 160 228,161 3,618,829,000 1,152
27 May 2020 0 170 159 165 367,683 6,052,787,400 2,003
28 May 2020 0 169 163 163 349,670 5,808,460,700 1,869
29 May 2020 0 165 160 160 151,738 2,447,799,900 1,061
02 Jun 2020 0 169 162 167 301,611 4,994,610,300 1,341
03 Jun 2020 0 176 168 175 417,536 7,182,925,300 2,323
04 Jun 2020 0 191 176 181 889,102 16,333,799,900 4,295
05 Jun 2020 0 191 180 187 511,556 9,522,043,100 2,245
08 Jun 2020 0 204 192 198 628,764 12,392,523,200 3,008
09 Jun 2020 0 206 194 199 565,466 11,282,769,500 2,578
10 Jun 2020 0 202 186 186 284,172 5,432,114,200 1,891
11 Jun 2020 0 188 177 178 145,040 2,645,638,800 1,265
12 Jun 2020 0 183 167 183 181,396 3,164,883,200 1,213
15 Jun 2020 0 188 177 178 146,287 2,683,238,800 1,538
16 Jun 2020 0 190 180 187 204,753 3,822,628,700 1,287
17 Jun 2020 0 204 186 204 1,005,321 19,871,766,400 3,906
18 Jun 2020 0 226 196 216 1,864,545 39,484,503,800 8,703
19 Jun 2020 0 224 206 208 682,478 14,604,083,000 4,230
22 Jun 2020 0 212 204 208 285,153 5,957,306,600 1,811
23 Jun 2020 0 212 194 197 554,783 11,056,650,100 3,613
24 Jun 2020 0 208 198 200 468,476 9,472,507,400 2,473
25 Jun 2020 0 202 193 194 404,521 7,944,377,000 2,457
26 Jun 2020 0 202 193 195 259,766 5,099,887,200 1,834
29 Jun 2020 0 196 191 193 137,231 2,645,096,400 1,139
30 Jun 2020 0 197 190 191 175,934 3,397,619,300 1,285
01 Jul 2020 0 193 187 191 121,510 2,311,324,000 1,141
02 Jul 2020 0 200 191 200 465,847 9,175,388,600 2,412
03 Jul 2020 0 204 195 195 331,873 6,637,028,200 2,634
06 Jul 2020 0 199 195 196 210,511 4,132,553,300 1,168
07 Jul 2020 0 198 191 192 347,939 6,738,281,800 2,282
08 Jul 2020 0 208 192 208 2,245,618 45,694,387,300 6,793
09 Jul 2020 0 218 200 202 1,733,841 36,298,732,800 7,001
10 Jul 2020 0 210 198 200 345,166 7,027,812,900 1,803
13 Jul 2020 0 210 200 204 335,049 6,908,146,800 1,463
14 Jul 2020 0 206 202 204 128,276 2,614,373,200 1,114
15 Jul 2020 0 210 204 206 349,091 7,210,291,200 1,436
16 Jul 2020 0 210 202 204 148,074 3,027,187,600 1,152
17 Jul 2020 0 208 199 200 378,420 7,639,361,200 1,478
20 Jul 2020 0 204 194 194 239,053 4,716,707,000 2,097
21 Jul 2020 0 202 195 200 199,052 3,953,297,500 1,287
22 Jul 2020 0 202 198 198 113,613 2,264,169,100 841
23 Jul 2020 0 208 198 206 531,929 10,839,151,200 2,108
24 Jul 2020 0 208 198 200 258,389 5,186,240,400 1,447
27 Jul 2020 0 202 198 198 100,546 1,997,481,000 986
28 Jul 2020 0 200 198 199 90,509 1,800,342,300 667
29 Jul 2020 0 204 197 199 444,710 8,916,799,900 1,411
30 Jul 2020 0 200 193 194 254,675 4,977,366,100 2,164
03 Aug 2020 0 196 181 181 469,263 8,576,284,400 3,410
04 Aug 2020 0 183 174 179 269,575 4,815,887,600 1,991
05 Aug 2020 0 192 179 192 383,763 7,139,115,700 2,454
06 Aug 2020 0 196 188 190 398,431 7,595,550,400 2,401
07 Aug 2020 0 193 183 186 193,046 3,595,402,100 1,643
10 Aug 2020 0 189 185 186 73,538 1,371,660,500 687
11 Aug 2020 0 194 186 194 251,837 4,825,066,000 1,451
12 Aug 2020 0 197 189 195 392,193 7,625,213,100 2,199
13 Aug 2020 0 196 191 192 132,002 2,546,112,500 1,023
14 Aug 2020 0 196 189 189 180,796 3,451,852,700 1,136
18 Aug 2020 0 200 181 195 486,611 9,507,299,500 2,211
19 Aug 2020 0 199 192 193 155,879 3,033,746,400 1,203
24 Aug 2020 0 198 193 195 365,649 7,147,682,100 1,606
25 Aug 2020 0 199 195 197 311,341 6,122,940,000 1,904
26 Aug 2020 0 198 194 197 230,488 4,510,919,600 1,433
27 Aug 2020 0 198 195 196 188,370 3,694,854,300 1,139
28 Aug 2020 0 199 195 196 164,036 3,227,012,100 868
31 Aug 2020 0 198 188 190 240,676 4,634,231,300 1,838
01 Sep 2020 0 195 190 192 149,066 2,867,129,700 1,088
02 Sep 2020 0 194 192 193 62,937 1,215,847,900 580
03 Sep 2020 0 196 191 193 91,614 1,769,993,600 637
04 Sep 2020 0 193 188 189 227,867 4,315,646,500 1,067
07 Sep 2020 0 192 187 188 155,717 2,939,815,400 1,187
08 Sep 2020 0 191 185 186 119,175 2,232,846,300 1,491
09 Sep 2020 0 186 175 178 334,545 6,032,022,500 2,360
10 Sep 2020 0 179 166 166 253,581 4,223,327,400 1,809
11 Sep 2020 0 170 155 167 306,778 5,016,499,800 1,879
14 Sep 2020 0 177 170 175 174,602 3,052,262,500 1,295
15 Sep 2020 0 177 171 172 81,891 1,418,664,900 737
16 Sep 2020 0 174 169 172 70,581 1,204,785,100 895
17 Sep 2020 0 173 167 168 106,290 1,792,335,300 924
18 Sep 2020 0 175 168 171 128,865 2,210,947,500 854
21 Sep 2020 0 173 166 167 113,727 1,923,823,100 1,038
22 Sep 2020 0 168 161 162 98,381 1,607,040,900 936
23 Sep 2020 0 166 160 162 124,590 2,024,717,800 864
24 Sep 2020 0 162 154 155 105,727 1,658,698,600 1,019
25 Sep 2020 0 163 155 160 128,783 2,052,690,100 771
28 Sep 2020 0 165 159 160 49,080 787,889,500 640
29 Sep 2020 0 163 156 157 104,487 1,661,084,100 1,069
30 Sep 2020 0 160 155 157 54,508 852,162,800 448
01 Oct 2020 0 162 158 160 44,077 702,484,900 358
02 Oct 2020 0 162 156 156 109,016 1,715,095,500 579
05 Oct 2020 0 160 157 159 34,863 554,705,000 386
06 Oct 2020 0 173 160 171 347,724 5,862,384,100 1,970
07 Oct 2020 0 171 167 169 66,398 1,123,120,000 696
08 Oct 2020 0 181 169 178 305,729 5,395,614,400 1,851
09 Oct 2020 0 190 175 182 1,340,264 24,811,933,100 5,341
12 Oct 2020 0 185 178 180 350,555 6,393,499,900 2,143
13 Oct 2020 0 187 177 184 332,563 6,108,173,000 1,805
14 Oct 2020 0 186 181 182 287,700 5,271,527,400 1,679
15 Oct 2020 0 185 177 178 196,134 3,546,464,400 1,384
16 Oct 2020 0 196 177 184 1,545,738 29,240,796,100 7,076
19 Oct 2020 0 186 182 184 240,821 4,440,920,300 1,440
20 Oct 2020 0 188 182 182 258,028 4,761,315,700 1,464
21 Oct 2020 0 187 181 187 376,270 6,960,148,700 1,835
22 Oct 2020 0 188 178 178 367,702 6,672,035,500 1,834
23 Oct 2020 0 184 176 177 199,583 3,577,961,700 2,092
26 Oct 2020 0 180 177 177 99,316 1,771,489,500 946
27 Oct 2020 0 180 172 179 159,222 2,799,331,200 1,253
02 Nov 2020 0 179 171 172 155,630 2,701,289,800 1,424
03 Nov 2020 0 182 173 179 290,958 5,204,563,500 1,675
04 Nov 2020 0 182 175 175 101,415 1,800,547,200 946
05 Nov 2020 0 180 176 180 80,069 1,430,320,600 645
06 Nov 2020 0 183 178 180 155,892 2,809,731,000 979
09 Nov 2020 0 187 181 184 399,505 7,364,979,000 1,767
10 Nov 2020 0 195 186 195 898,458 17,217,325,100 4,151
11 Nov 2020 0 202 193 194 711,946 14,015,466,200 4,515
12 Nov 2020 0 196 188 191 223,698 4,300,304,400 1,623
13 Nov 2020 0 194 189 194 168,593 3,244,020,200 1,215
16 Nov 2020 0 216 195 204 2,739,764 56,364,715,200 9,972
17 Nov 2020 0 214 200 200 1,793,189 37,025,252,800 6,438
18 Nov 2020 0 204 195 199 493,419 9,809,705,400 2,970
19 Nov 2020 0 204 199 202 436,514 8,821,022,600 2,208
20 Nov 2020 0 218 202 208 1,947,429 41,065,485,000 6,955
23 Nov 2020 0 214 206 214 871,140 18,394,856,200 3,440
24 Nov 2020 0 242 212 240 3,383,389 78,170,737,800 12,013
25 Nov 2020 0 250 230 236 2,160,399 51,511,346,800 8,051
26 Nov 2020 0 244 232 242 1,008,055 24,072,355,600 4,290
27 Nov 2020 0 252 238 244 1,930,150 47,292,574,000 6,911
30 Nov 2020 0 246 228 232 1,362,644 32,366,411,800 5,957
01 Dec 2020 0 242 224 240 644,853 15,247,382,200 3,364
02 Dec 2020 0 250 236 248 1,075,526 26,329,234,600 4,018
03 Dec 2020 0 274 248 264 2,088,482 54,932,310,000 8,012
04 Dec 2020 0 266 250 254 1,219,787 31,216,675,000 5,203
07 Dec 2020 0 264 256 260 741,709 19,372,938,600 3,034
08 Dec 2020 0 262 250 252 568,446 14,530,241,200 3,378
10 Dec 2020 0 256 244 248 450,002 11,290,502,400 3,067
11 Dec 2020 0 254 246 248 231,976 5,757,019,400 2,112
14 Dec 2020 0 260 248 254 544,514 13,815,560,200 3,716
15 Dec 2020 0 258 248 252 331,254 8,338,913,400 2,220
16 Dec 2020 0 264 252 258 1,205,212 31,223,875,200 5,576
17 Dec 2020 0 286 260 272 3,269,476 89,677,567,400 14,045
18 Dec 2020 0 284 268 272 1,117,841 30,777,065,800 6,212
21 Dec 2020 0 284 272 272 974,333 26,986,199,000 3,602
22 Dec 2020 0 276 254 254 949,373 24,859,254,000 5,247
23 Dec 2020 0 264 238 250 2,697,271 67,157,816,200 7,368
28 Dec 2020 0 282 254 272 3,187,056 86,142,769,600 11,554
29 Dec 2020 0 280 264 274 1,359,906 36,782,951,400 5,653
30 Dec 2020 0 278 256 256 1,439,535 37,773,658,400 6,050
04 Jan 2021 0 272 254 272 1,714,631 45,681,634,200 6,624
05 Jan 2021 0 276 266 268 1,295,761 34,999,807,200 5,120
06 Jan 2021 0 276 254 274 2,420,694 65,265,308,000 8,521
07 Jan 2021 0 282 272 278 1,834,446 50,563,724,000 7,701
08 Jan 2021 0 294 270 272 4,106,742 115,765,475,800 15,136
11 Jan 2021 0 282 272 272 1,265,331 34,866,227,800 5,316
12 Jan 2021 0 278 268 272 830,169 22,618,495,600 3,584
13 Jan 2021 0 288 272 276 1,933,300 54,232,812,800 6,894
14 Jan 2021 0 280 270 270 765,455 20,909,896,200 4,405
15 Jan 2021 0 282 264 276 2,442,113 66,993,515,000 8,792
18 Jan 2021 0 298 274 276 4,638,512 132,805,146,600 17,261
19 Jan 2021 0 282 258 258 2,078,959 54,742,300,200 9,600
20 Jan 2021 0 262 240 262 753,386 19,359,074,800 4,745
21 Jan 2021 0 270 256 258 766,332 20,147,920,600 3,780
22 Jan 2021 0 260 242 244 898,559 22,195,958,200 5,436
25 Jan 2021 0 244 228 232 644,073 15,038,528,200 4,419
26 Jan 2021 0 240 216 220 811,459 18,401,783,200 4,805
27 Jan 2021 0 234 206 230 1,439,056 31,740,955,400 6,197
28 Jan 2021 0 230 214 214 676,038 14,766,867,400 3,918
29 Jan 2021 0 222 200 200 2,023,376 40,896,225,800 5,235
01 Feb 2021 0 216 188 214 1,168,481 23,738,502,200 5,025
02 Feb 2021 0 224 208 212 1,239,238 26,908,259,800 5,371
03 Feb 2021 0 224 212 220 530,658 11,660,586,200 3,220
04 Feb 2021 0 228 218 224 614,903 13,736,445,400 4,428
05 Feb 2021 0 228 220 226 357,281 8,039,860,000 2,498
08 Feb 2021 0 250 226 250 1,184,623 28,277,389,600 7,639
09 Feb 2021 0 254 236 242 1,104,068 27,067,429,800 8,530
10 Feb 2021 0 254 234 254 1,125,503 27,985,717,000 6,460
11 Feb 2021 0 258 248 250 405,354 10,188,165,800 3,403
15 Feb 2021 0 258 248 252 628,251 15,874,027,200 3,950
16 Feb 2021 0 256 246 250 744,309 18,685,603,800 3,721
17 Feb 2021 0 252 238 242 779,656 18,950,766,400 3,857
18 Feb 2021 0 246 234 236 544,601 13,031,009,400 3,616
19 Feb 2021 0 238 230 236 292,174 6,835,947,400 1,951
22 Feb 2021 0 248 236 242 659,413 15,959,544,800 3,793
23 Feb 2021 0 246 236 238 332,191 7,958,465,000 2,162
24 Feb 2021 0 240 232 234 139,470 3,284,982,400 1,596
25 Feb 2021 0 242 228 238 426,410 10,055,435,800 2,246
26 Feb 2021 0 238 230 236 325,157 7,615,702,600 2,132
01 Mar 2021 0 248 236 244 633,549 15,338,143,000 3,603
02 Mar 2021 0 248 236 242 416,910 10,074,540,200 2,622
03 Mar 2021 0 244 236 238 188,836 4,524,786,000 1,687
04 Mar 2021 0 238 228 232 397,745 9,262,596,800 2,471
05 Mar 2021 0 236 222 224 596,477 13,641,147,400 3,426
08 Mar 2021 0 230 222 228 164,728 3,743,467,600 1,777
09 Mar 2021 0 234 226 230 289,428 6,653,790,800 1,646
10 Mar 2021 0 232 226 230 120,156 2,747,231,000 980
12 Mar 2021 0 234 228 232 229,139 5,296,401,200 1,540
15 Mar 2021 0 234 226 230 374,720 8,632,696,000 2,179
16 Mar 2021 0 232 226 228 237,173 5,415,756,200 1,599
17 Mar 2021 0 234 228 230 469,969 10,860,574,600 2,042
18 Mar 2021 0 234 228 228 153,808 3,536,622,400 993
19 Mar 2021 0 230 226 228 138,126 3,155,832,800 1,196
22 Mar 2021 0 230 226 228 95,360 2,171,449,000 831
23 Mar 2021 0 230 218 220 434,697 9,668,241,000 3,016
24 Mar 2021 0 224 216 218 240,811 5,281,616,200 1,822
25 Mar 2021 0 222 204 212 392,876 8,264,279,800 2,619
26 Mar 2021 0 218 210 216 159,528 3,418,560,400 1,147
29 Mar 2021 0 220 210 214 147,972 3,178,073,200 1,372
30 Mar 2021 0 214 204 208 186,529 3,887,424,000 1,837
31 Mar 2021 0 210 200 202 291,647 5,943,838,000 2,210
01 Apr 2021 0 206 200 206 159,459 3,250,545,000 1,076
05 Apr 2021 0 208 195 196 403,267 8,035,969,700 3,702
06 Apr 2021 0 206 195 206 193,660 3,905,565,800 1,855
07 Apr 2021 0 208 202 204 195,396 3,994,628,600 1,217
08 Apr 2021 0 214 202 208 158,257 3,293,105,800 1,260
09 Apr 2021 0 214 208 208 128,242 2,707,399,600 1,244
12 Apr 2021 0 210 200 200 116,881 2,378,878,000 1,062
13 Apr 2021 0 202 198 200 140,559 2,807,650,200 1,127
14 Apr 2021 0 204 200 202 187,799 3,774,348,600 1,195
15 Apr 2021 0 206 200 206 131,444 2,670,966,000 1,156
16 Apr 2021 0 208 200 202 99,794 2,025,388,600 739
19 Apr 2021 0 208 202 202 233,432 4,761,433,200 1,071
20 Apr 2021 0 204 200 202 42,364 857,147,400 474
21 Apr 2021 0 204 200 202 53,403 1,078,920,200 483
22 Apr 2021 0 206 202 202 67,096 1,360,173,600 591
23 Apr 2021 0 204 200 200 103,988 2,086,224,200 735
26 Apr 2021 0 204 200 202 72,349 1,461,720,600 559
27 Apr 2021 0 204 200 200 46,645 940,908,800 440
28 Apr 2021 0 204 200 202 70,125 1,415,261,400 412
29 Apr 2021 0 208 200 206 149,305 3,066,586,400 1,472
30 Apr 2021 0 208 204 204 82,735 1,694,319,600 697
03 May 2021 0 206 200 202 165,556 3,341,999,600 887
04 May 2021 0 206 200 206 203,936 4,136,307,800 923
05 May 2021 0 208 202 204 59,031 1,203,347,800 504
06 May 2021 0 206 202 204 92,299 1,884,206,000 531

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 May 2021 28 May 2021 Active
Proxy Voting   - 23 Dec 2020 15 Jan 2021 Active
Proxy Voting   - 03 Jul 2020 28 Jul 2020 Active
Cash Dividend (1 WEGE : 11.8 IDR) 08 Apr 2020 13 Apr 2020 29 Apr 2020 Active
Proxy Voting   - 06 Mar 2020 31 Mar 2020 Active
Cash Dividend (1 WEGE : 13.924 IDR) 29 Mar 2019 02 Apr 2019 23 Apr 2019 Active
Proxy Voting   - 26 Feb 2019 21 Mar 2019 Active
Cash Dividend (1 WEGE : 5.91 IDR) 03 Apr 2018 06 Apr 2018 27 Apr 2018 Active
Proxy Voting   - 01 Mar 2018 26 Mar 2018 Active