Efek Terdaftar

Wismilak Inti Makmur Tbk, PT

Security name
Wismilak Inti Makmur Tbk
Issuer
Wismilak Inti Makmur Tbk, PT
ISIN Code
ID1000126006
Short Code
WIIM
Type
Saham Biasa
Listing Date
18 Desember 2012
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
2,099,873,760.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
TOBACCO MANUFACTURERS
Number of Securities
2,099,873,760 (Total)
As of 11 May 2021
52.48% Scripless = 1,101,980,070.000
Local Percentage
49.34%
Foreign Percentage
3.14%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 121 112 114 34,937 406,068,700 339
19 May 2020 0 118 114 117 19,193 221,783,700 218
20 May 2020 0 117 113 115 8,245 94,310,800 170
26 May 2020 0 118 113 114 28,843 332,329,900 371
27 May 2020 0 117 112 115 25,344 289,436,500 265
28 May 2020 0 141 119 139 374,623 5,021,214,500 2,514
29 May 2020 0 152 131 131 103,919 1,397,986,400 797
02 Jun 2020 0 136 128 134 68,471 911,674,800 440
03 Jun 2020 0 138 133 137 71,479 970,188,100 382
04 Jun 2020 0 139 134 134 47,731 645,231,600 271
05 Jun 2020 0 139 133 138 39,567 540,077,800 218
08 Jun 2020 0 145 138 145 89,391 1,277,277,800 510
09 Jun 2020 0 155 140 141 106,871 1,575,121,000 720
10 Jun 2020 0 146 139 140 43,347 612,354,700 269
11 Jun 2020 0 142 136 139 33,688 469,811,100 193
12 Jun 2020 0 140 134 139 37,207 515,318,600 197
15 Jun 2020 0 146 135 140 88,006 1,216,182,500 357
16 Jun 2020 0 150 139 143 55,754 789,009,800 384
17 Jun 2020 0 144 140 143 43,961 621,819,200 236
18 Jun 2020 0 145 140 143 20,728 296,577,900 151
19 Jun 2020 0 143 139 141 25,416 357,289,400 145
22 Jun 2020 0 167 142 154 459,455 7,157,319,100 3,739
23 Jun 2020 0 183 155 183 940,062 15,941,989,300 6,732
24 Jun 2020 0 204 183 184 947,728 18,391,951,700 6,259
25 Jun 2020 0 192 175 178 175,289 3,193,755,900 1,610
26 Jun 2020 0 194 176 191 312,330 5,824,328,100 2,191
29 Jun 2020 0 198 186 190 132,386 2,541,250,300 1,180
30 Jun 2020 0 193 185 185 59,180 1,109,505,400 553
01 Jul 2020 0 189 180 183 41,476 757,769,300 471
02 Jul 2020 0 185 179 183 44,575 807,845,600 426
03 Jul 2020 0 185 179 180 87,299 1,572,601,300 392
06 Jul 2020 0 186 178 183 30,239 552,306,100 666
07 Jul 2020 0 185 178 180 49,951 898,161,700 333
08 Jul 2020 0 182 179 181 31,645 569,913,000 287
09 Jul 2020 0 202 181 198 327,433 6,266,493,800 2,323
10 Jul 2020 0 200 188 188 108,538 2,101,833,000 1,320
13 Jul 2020 0 192 187 191 26,612 504,986,600 301
14 Jul 2020 0 193 187 193 44,502 844,826,300 340
15 Jul 2020 0 200 191 192 34,353 666,042,000 383
16 Jul 2020 0 258 191 258 2,107,490 49,912,678,900 11,119
17 Jul 2020 0 272 240 240 1,867,827 46,332,955,800 8,974
20 Jul 2020 0 240 224 224 314,089 7,148,083,800 2,584
21 Jul 2020 0 240 220 232 290,599 6,790,743,000 2,461
22 Jul 2020 0 234 222 226 115,979 2,620,874,800 1,113
23 Jul 2020 0 232 222 226 117,881 2,684,929,000 970
24 Jul 2020 0 232 222 224 50,409 1,141,085,000 555
27 Jul 2020 0 262 226 248 1,053,524 26,177,886,000 7,009
28 Jul 2020 0 308 236 260 3,416,302 96,117,593,800 16,840
29 Jul 2020 0 300 270 284 1,184,571 33,790,562,400 7,188
30 Jul 2020 0 328 286 320 1,986,133 61,542,162,200 10,776
03 Aug 2020 0 324 298 298 651,658 19,886,070,800 4,897
04 Aug 2020 0 372 300 358 3,984,581 139,026,150,800 23,416
05 Aug 2020 0 358 334 346 1,136,550 39,031,069,000 7,598
06 Aug 2020 0 392 342 374 2,045,477 77,464,627,000 13,191
07 Aug 2020 0 384 360 378 960,239 35,926,450,800 6,349
10 Aug 2020 0 380 364 372 323,379 12,094,547,600 2,571
11 Aug 2020 0 382 368 370 551,759 20,735,862,600 3,712
12 Aug 2020 0 382 364 366 715,031 26,732,594,200 5,542
13 Aug 2020 0 374 352 358 281,554 10,112,174,800 3,536
14 Aug 2020 0 368 342 352 586,075 20,987,638,800 5,239
18 Aug 2020 0 368 352 356 278,517 10,005,794,600 3,009
19 Aug 2020 0 360 348 352 163,945 5,779,500,000 2,306
24 Aug 2020 0 356 344 344 126,099 4,377,006,400 1,792
25 Aug 2020 0 364 334 348 297,525 10,426,904,200 3,088
26 Aug 2020 0 352 344 348 118,680 4,111,860,600 1,262
27 Aug 2020 0 398 342 398 2,683,816 101,214,924,400 15,037
28 Aug 2020 0 416 390 398 1,546,737 62,121,597,200 10,604
31 Aug 2020 0 404 372 378 411,395 15,868,785,200 3,130
01 Sep 2020 0 386 366 374 240,486 8,986,871,600 2,134
02 Sep 2020 0 396 374 376 449,739 17,137,265,200 3,217
03 Sep 2020 0 382 368 370 141,936 5,288,871,000 1,407
04 Sep 2020 0 366 352 362 302,716 10,896,642,000 2,897
07 Sep 2020 0 384 356 360 794,240 29,547,707,000 5,917
08 Sep 2020 0 368 352 354 171,019 6,137,289,400 1,767
09 Sep 2020 0 372 344 354 507,417 18,133,790,000 3,822
10 Sep 2020 0 354 330 330 197,537 6,566,569,600 1,728
11 Sep 2020 0 338 308 322 588,095 18,852,514,200 3,333
14 Sep 2020 0 362 324 362 657,495 22,858,786,000 4,233
15 Sep 2020 0 368 348 352 244,475 8,693,424,200 2,426
16 Sep 2020 0 358 346 352 157,911 5,538,113,400 1,334
17 Sep 2020 0 362 348 356 265,218 9,420,632,800 2,092
18 Sep 2020 0 376 356 356 893,256 32,561,934,600 7,482
21 Sep 2020 0 364 336 336 325,885 11,255,964,000 2,636
22 Sep 2020 0 342 320 332 140,102 4,637,229,600 1,308
23 Sep 2020 0 340 322 328 126,305 4,160,077,800 954
24 Sep 2020 0 330 318 318 131,736 4,237,802,400 897
25 Sep 2020 0 334 318 328 130,259 4,262,773,400 1,177
28 Sep 2020 0 340 324 330 88,242 2,916,002,600 780
29 Sep 2020 0 344 320 326 234,302 7,804,742,000 2,183
30 Sep 2020 0 330 320 320 77,931 2,509,108,800 748
01 Oct 2020 0 334 322 334 116,400 3,830,751,800 1,120
02 Oct 2020 0 338 322 326 80,163 2,628,734,400 818
05 Oct 2020 0 358 324 358 918,229 31,999,097,600 6,528
06 Oct 2020 0 364 346 346 317,273 11,171,743,200 2,917
07 Oct 2020 0 364 340 362 589,186 21,114,284,600 4,373
08 Oct 2020 0 368 350 352 254,661 9,052,911,200 2,036
09 Oct 2020 0 356 344 348 120,588 4,228,126,400 1,099
12 Oct 2020 0 354 348 350 106,914 3,753,716,000 954
13 Oct 2020 0 352 348 350 76,879 2,687,423,800 944
14 Oct 2020 0 356 346 350 270,798 9,479,670,600 1,869
15 Oct 2020 0 360 344 350 318,402 11,213,626,600 2,570
16 Oct 2020 0 360 350 360 215,969 7,684,369,600 1,807
19 Oct 2020 0 384 362 384 1,052,010 39,741,750,600 7,145
20 Oct 2020 0 386 360 364 651,750 23,993,119,800 4,891
21 Oct 2020 0 372 362 368 219,521 8,069,855,800 1,404
22 Oct 2020 0 372 360 362 112,064 4,077,567,600 873
23 Oct 2020 0 378 364 376 320,884 11,939,536,400 2,863
26 Oct 2020 0 380 368 372 168,575 6,271,688,000 1,870
27 Oct 2020 0 464 366 464 3,484,807 150,187,593,800 17,894
02 Nov 2020 0 570 464 496 3,748,298 193,017,381,100 25,241
03 Nov 2020 0 510 472 476 534,192 26,147,872,900 5,069
04 Nov 2020 0 505 462 462 645,713 31,179,529,200 5,491
05 Nov 2020 0 540 468 510 2,654,318 135,025,119,800 17,785
06 Nov 2020 0 530 494 505 725,010 37,138,837,000 6,464
09 Nov 2020 0 520 492 496 301,170 15,005,459,600 3,237
10 Nov 2020 0 545 496 510 1,236,039 64,374,488,200 8,601
11 Nov 2020 0 525 500 505 366,614 18,676,568,000 2,616
12 Nov 2020 0 515 500 505 230,101 11,602,888,500 2,118
13 Nov 2020 0 525 500 515 279,618 14,352,047,000 2,312
16 Nov 2020 0 540 510 540 698,866 36,965,459,000 4,472
17 Nov 2020 0 610 545 545 2,232,558 128,467,613,500 20,903
18 Nov 2020 0 555 535 540 344,035 18,702,697,500 4,266
19 Nov 2020 0 585 540 565 947,098 53,961,919,000 7,946
20 Nov 2020 0 575 545 550 399,791 22,111,004,500 3,548
23 Nov 2020 0 565 540 555 208,652 11,581,685,500 1,895
24 Nov 2020 0 600 550 585 1,282,550 74,408,620,500 7,255
25 Nov 2020 0 605 565 565 460,814 26,729,222,500 3,321
26 Nov 2020 0 580 560 580 327,063 18,749,917,500 2,066
27 Nov 2020 0 585 565 570 190,457 10,933,629,500 1,716
30 Nov 2020 0 575 535 540 416,432 22,810,155,500 3,307
01 Dec 2020 0 565 530 550 326,724 17,888,897,500 2,247
02 Dec 2020 0 600 545 580 1,303,336 75,249,727,000 7,690
03 Dec 2020 0 590 565 565 332,047 19,059,977,000 2,427
04 Dec 2020 0 575 555 560 99,182 5,581,090,000 1,244
07 Dec 2020 0 575 550 565 253,193 14,308,016,500 1,897
08 Dec 2020 0 635 585 595 1,815,176 110,127,525,500 12,137
10 Dec 2020 0 660 560 595 3,008,746 185,463,810,000 19,755
11 Dec 2020 0 615 570 585 539,273 31,774,611,000 4,543
14 Dec 2020 0 605 585 605 392,562 23,433,610,500 3,533
15 Dec 2020 0 615 585 590 192,301 11,413,766,000 2,144
16 Dec 2020 0 600 585 585 159,958 9,420,614,000 1,771
17 Dec 2020 0 595 575 585 116,665 6,793,884,000 1,698
18 Dec 2020 0 595 565 580 221,316 12,690,360,500 2,435
21 Dec 2020 0 585 560 570 229,827 13,082,168,000 1,995
22 Dec 2020 0 580 540 545 240,881 13,470,846,500 2,500
23 Dec 2020 0 555 510 540 215,115 11,452,454,000 2,126
28 Dec 2020 0 565 540 555 138,933 7,678,952,500 1,576
29 Dec 2020 0 575 550 550 158,270 8,861,329,500 1,708
30 Dec 2020 0 560 530 540 134,158 7,315,906,500 1,102
04 Jan 2021 0 555 520 540 76,785 4,126,805,000 917
05 Jan 2021 0 550 535 540 41,121 2,239,476,000 623
06 Jan 2021 0 550 525 535 81,940 4,397,600,000 841
07 Jan 2021 0 545 530 535 75,266 4,027,882,000 802
08 Jan 2021 0 565 530 540 222,062 12,179,203,000 2,820
11 Jan 2021 0 555 540 550 106,869 5,883,948,000 1,645
12 Jan 2021 0 565 540 545 117,491 6,490,100,500 1,671
13 Jan 2021 0 585 540 575 414,042 23,509,828,500 4,053
14 Jan 2021 0 610 575 580 643,686 38,206,907,500 5,560
15 Jan 2021 0 590 565 570 279,582 16,060,980,000 2,172
18 Jan 2021 0 585 550 570 216,189 12,276,540,000 1,730
19 Jan 2021 0 590 540 555 244,580 13,688,255,500 2,065
20 Jan 2021 0 565 545 565 116,573 6,475,306,500 1,169
21 Jan 2021 0 575 550 560 79,867 4,470,264,000 924
22 Jan 2021 0 565 525 535 161,559 8,711,641,000 1,866
25 Jan 2021 0 540 510 530 112,682 5,924,362,000 1,049
26 Jan 2021 0 535 494 498 194,071 9,862,307,700 1,668
27 Jan 2021 0 498 466 488 182,877 8,761,105,200 1,607
28 Jan 2021 0 500 466 472 128,267 6,122,264,200 1,277
29 Jan 2021 0 486 442 458 107,002 4,887,641,200 1,128
01 Feb 2021 0 510 444 500 107,726 5,172,795,000 1,670
02 Feb 2021 0 540 500 535 279,562 14,742,803,500 3,317
03 Feb 2021 0 565 535 545 372,271 20,566,919,000 3,038
04 Feb 2021 0 585 535 570 513,945 29,047,319,500 5,248
05 Feb 2021 0 635 565 610 1,353,617 82,457,545,000 12,201
08 Feb 2021 0 630 605 620 327,175 20,248,585,500 3,577
09 Feb 2021 0 660 615 625 488,732 31,075,771,000 5,218
10 Feb 2021 0 645 620 635 161,602 10,262,213,000 1,877
11 Feb 2021 0 705 625 695 731,886 49,370,245,000 5,821
15 Feb 2021 0 865 690 815 1,291,164 102,967,781,500 12,787
16 Feb 2021 0 950 815 915 1,585,411 140,559,302,500 18,929
17 Feb 2021 0 955 855 855 1,165,007 104,835,971,000 13,196
18 Feb 2021 0 885 800 875 650,278 55,030,546,000 9,103
19 Feb 2021 0 880 845 850 241,692 20,852,683,500 3,319
22 Feb 2021 0 915 845 880 498,201 44,333,127,000 6,368
23 Feb 2021 0 890 855 880 145,180 12,673,788,500 2,497
24 Feb 2021 0 900 855 875 248,568 21,908,796,500 4,102
25 Feb 2021 0 1,020 870 1,000 1,602,651 153,240,655,000 20,103
26 Feb 2021 0 1,000 930 930 741,305 69,908,666,000 10,983
01 Mar 2021 0 940 865 865 720,702 63,108,053,000 10,483
02 Mar 2021 0 890 820 885 930,991 80,154,522,500 12,056
03 Mar 2021 0 895 825 825 463,831 39,520,845,000 7,759
04 Mar 2021 0 855 775 840 812,956 66,924,476,500 9,755
05 Mar 2021 0 875 810 825 508,571 43,171,859,500 7,452
08 Mar 2021 0 870 810 825 215,559 18,023,955,000 4,094
09 Mar 2021 0 860 820 855 249,982 21,005,440,000 3,896
10 Mar 2021 0 885 845 850 406,963 35,208,868,000 7,579
12 Mar 2021 0 865 830 850 194,724 16,445,043,000 2,855
15 Mar 2021 0 885 840 870 387,626 33,722,099,500 5,547
16 Mar 2021 0 920 845 855 507,705 44,731,765,000 7,516
17 Mar 2021 0 860 830 845 141,221 11,888,164,500 2,546
18 Mar 2021 0 860 840 845 126,624 10,731,505,000 1,704
19 Mar 2021 0 885 835 880 453,022 39,490,907,000 5,306
22 Mar 2021 0 910 865 865 354,186 31,413,171,500 6,840
23 Mar 2021 0 875 840 840 147,838 12,582,053,500 2,117
24 Mar 2021 0 880 815 875 315,343 26,854,122,500 4,095
25 Mar 2021 0 875 820 865 164,947 14,110,369,500 2,151
26 Mar 2021 0 910 860 910 427,622 38,270,248,000 5,536
29 Mar 2021 0 950 900 905 998,045 92,064,922,500 11,748
30 Mar 2021 0 975 900 950 729,490 68,436,223,000 8,395
31 Mar 2021 0 980 885 885 793,687 71,616,995,500 8,045
01 Apr 2021 0 905 850 900 241,353 21,236,563,500 3,637
05 Apr 2021 0 925 895 895 181,349 16,426,735,500 2,822
06 Apr 2021 0 920 890 910 155,350 14,141,222,500 1,913
07 Apr 2021 0 985 905 980 680,841 65,498,761,500 7,268
08 Apr 2021 0 1,010 950 985 340,621 33,233,079,500 5,244
09 Apr 2021 0 1,005 950 985 409,905 40,144,011,500 4,096
12 Apr 2021 0 985 925 940 390,298 36,928,922,000 3,433
13 Apr 2021 0 935 880 910 319,449 28,949,100,000 3,593
14 Apr 2021 0 950 890 910 183,490 16,721,800,500 2,738
15 Apr 2021 0 970 895 965 406,139 38,091,172,500 4,662
16 Apr 2021 0 985 945 955 314,293 30,271,319,500 4,210
19 Apr 2021 0 975 940 960 111,643 10,643,822,000 1,570
20 Apr 2021 0 1,075 950 1,065 1,014,058 103,649,900,000 11,582
21 Apr 2021 0 1,110 1,005 1,010 679,463 70,771,399,500 9,745
22 Apr 2021 0 1,055 950 950 731,731 72,619,402,000 10,707
23 Apr 2021 0 945 885 885 486,536 43,597,044,500 7,376
26 Apr 2021 0 895 835 875 253,881 22,183,310,500 4,457
27 Apr 2021 0 910 850 870 383,322 33,751,847,000 5,355
28 Apr 2021 0 885 855 860 156,285 13,470,424,000 2,688
29 Apr 2021 0 865 835 850 167,580 14,249,978,000 3,110
30 Apr 2021 0 875 815 815 473,273 39,749,859,500 5,431
03 May 2021 0 830 785 795 323,081 26,026,321,500 5,179
04 May 2021 0 800 740 750 452,414 34,190,567,000 6,031
05 May 2021 0 775 720 760 353,852 26,615,447,500 4,456
06 May 2021 0 780 750 755 178,125 13,596,675,000 2,816
07 May 2021 0 765 725 735 148,045 10,960,505,000 2,119
10 May 2021 0 760 720 750 146,255 10,879,899,500 2,105
11 May 2021 0 755 730 740 100,026 7,415,973,000 1,480

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 WIIM : 3.5 IDR) 05 Aug 2020 07 Aug 2020 27 Aug 2020 Active
Proxy Voting   - 02 Jul 2020 27 Jul 2020 Active
Cash Dividend (1 WIIM : 2.5 IDR) 29 May 2019 10 Jun 2019 21 Jun 2019 Active
Proxy Voting   - 26 Apr 2019 21 May 2019 Active
Proxy Voting   - 25 Apr 2018 18 May 2018 Active
Cash Dividend (1 WIIM : 15.5 IDR) 29 May 2017 02 Jun 2017 21 Jun 2017 Active
Proxy Voting   - 26 Apr 2017 19 May 2017 Active
Cash Dividend (1 WIIM : 25 IDR) 25 May 2016 30 May 2016 10 Jun 2016 Active
Proxy Voting   - 25 Apr 2016 18 May 2016 Active
Cash Dividend (1 WIIM : 13.5 IDR) 27 May 2015 01 Jun 2015 19 Jun 2015 Active
Proxy Voting   - 27 Apr 2015 20 May 2015 Active
Cash Dividend (1 WIIM : 18.9 IDR) 17 Jun 2014 20 Jun 2014 04 Jul 2014 Active
Proxy Voting   - 02 May 2014 20 May 2014 Active
Cash Dividend (1 WIIM : 3.6 IDR) 18 Jun 2013 21 Jun 2013 05 Jul 2013 Active
Proxy Voting   - 30 Apr 2013 16 May 2013 Active