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 21 Jan 2022
52.48% Scripless = 1,101,980,070.000
Local Percentage
50.87%
Foreign Percentage
1.61%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 745 690 695 158,115 11,229,269,500 2,177
18 May 2021 0 725 665 710 186,206 12,880,778,000 2,379
19 May 2021 0 725 675 710 180,141 12,692,365,000 2,044
20 May 2021 0 745 675 680 274,903 19,240,535,500 4,272
21 May 2021 0 695 650 675 123,931 8,322,715,000 1,718
24 May 2021 0 680 655 660 71,399 4,745,083,500 1,080
25 May 2021 0 680 655 665 64,328 4,288,287,000 1,213
27 May 2021 0 695 665 690 162,763 11,134,966,000 1,770
28 May 2021 0 720 675 680 196,563 13,691,327,500 3,106
31 May 2021 0 695 680 690 63,144 4,344,351,500 936
02 Jun 2021 0 710 690 695 161,315 11,286,257,000 1,936
03 Jun 2021 0 705 690 690 57,712 4,007,937,000 1,027
04 Jun 2021 0 695 680 685 48,165 3,313,471,000 773
07 Jun 2021 0 690 665 670 72,446 4,891,060,500 1,347
08 Jun 2021 0 670 625 635 199,818 12,813,886,000 2,562
09 Jun 2021 0 640 615 640 88,750 5,590,647,500 1,415
10 Jun 2021 0 690 645 655 254,583 16,995,147,500 2,967
11 Jun 2021 0 665 640 645 81,932 5,304,075,500 1,224
14 Jun 2021 0 655 615 625 53,340 3,365,617,000 1,336
15 Jun 2021 0 645 605 610 151,419 9,438,870,000 1,780
16 Jun 2021 0 630 580 580 207,640 12,369,670,000 2,772
17 Jun 2021 0 600 560 590 106,154 6,229,024,500 1,768
18 Jun 2021 0 595 550 555 155,968 8,762,063,000 1,744
21 Jun 2021 0 585 530 575 106,710 6,013,956,500 1,592
22 Jun 2021 0 615 575 610 146,107 8,763,447,500 1,978
23 Jun 2021 0 620 585 590 93,494 5,570,190,000 1,534
24 Jun 2021 0 610 570 595 66,025 3,899,982,000 1,094
25 Jun 2021 0 615 595 600 67,257 4,072,666,500 995
28 Jun 2021 0 705 600 665 1,132,831 75,615,543,500 13,283
29 Jun 2021 0 680 620 620 644,902 41,789,821,500 8,274
30 Jun 2021 0 620 580 580 489,394 28,656,523,500 6,029
01 Jul 2021 0 600 545 555 246,337 13,895,664,000 3,895
02 Jul 2021 0 595 535 585 330,002 19,067,546,500 3,857
05 Jul 2021 0 595 560 565 131,277 7,513,695,000 2,656
06 Jul 2021 0 575 560 570 66,598 3,766,176,500 1,398
07 Jul 2021 0 605 565 585 169,784 9,984,695,500 2,580
08 Jul 2021 0 595 570 570 55,286 3,208,391,000 1,312
09 Jul 2021 0 585 565 570 57,922 3,314,501,000 1,349
12 Jul 2021 0 590 560 570 65,632 3,759,099,000 1,364
13 Jul 2021 0 575 555 560 46,421 2,613,702,500 1,078
14 Jul 2021 0 565 550 550 48,866 2,709,522,500 1,130
15 Jul 2021 0 570 540 570 78,407 4,379,673,500 968
16 Jul 2021 0 610 565 595 269,294 15,916,603,000 3,106
19 Jul 2021 0 600 585 590 87,659 5,200,158,500 1,291
21 Jul 2021 0 655 605 650 471,608 29,856,611,500 6,311
22 Jul 2021 0 665 610 625 204,977 12,966,272,000 3,369
23 Jul 2021 0 630 600 620 101,567 6,244,682,500 1,443
26 Jul 2021 0 640 610 615 98,708 6,164,519,000 1,543
27 Jul 2021 0 650 595 600 190,369 11,780,886,500 2,473
28 Jul 2021 0 605 580 585 90,557 5,346,004,500 1,598
29 Jul 2021 0 595 585 585 40,296 2,369,164,000 726
30 Jul 2021 0 600 555 560 255,487 14,557,434,500 2,944
02 Aug 2021 0 575 555 575 80,893 4,592,590,500 1,107
03 Aug 2021 0 585 570 575 93,643 5,388,724,500 1,368
04 Aug 2021 0 585 555 565 167,319 9,441,970,500 2,475
05 Aug 2021 0 555 535 535 245,402 13,300,323,500 3,427
06 Aug 2021 0 550 530 540 83,625 4,487,099,500 1,432
09 Aug 2021 0 550 530 535 57,078 3,063,989,000 1,143
10 Aug 2021 0 535 498 500 195,511 9,910,038,500 2,789
12 Aug 2021 0 510 486 496 68,548 3,384,737,600 1,559
13 Aug 2021 0 510 496 505 45,796 2,290,451,200 786
16 Aug 2021 0 515 492 496 35,284 1,751,809,200 971
18 Aug 2021 0 500 490 492 51,146 2,520,509,400 1,005
19 Aug 2021 0 492 470 484 85,698 4,088,805,000 1,378
20 Aug 2021 0 482 470 476 34,897 1,657,149,600 818
23 Aug 2021 0 490 474 476 99,214 4,746,260,600 1,931
24 Aug 2021 0 484 474 476 66,813 3,193,154,400 1,363
25 Aug 2021 0 488 472 474 84,266 4,027,594,000 1,613
26 Aug 2021 0 476 462 468 82,300 3,858,853,000 1,603
27 Aug 2021 0 472 464 466 68,037 3,180,326,400 1,084
30 Aug 2021 0 470 464 466 56,490 2,635,110,000 1,148
31 Aug 2021 0 494 466 474 217,250 10,383,802,600 3,406
01 Sep 2021 0 490 470 476 190,758 9,115,083,000 2,740
02 Sep 2021 0 480 474 476 51,156 2,434,956,200 1,033
03 Sep 2021 0 488 474 488 133,824 6,469,880,600 2,099
06 Sep 2021 0 510 488 500 186,658 9,315,704,900 3,263
07 Sep 2021 0 520 500 510 145,849 7,477,476,000 2,727
08 Sep 2021 0 550 492 505 637,203 33,530,999,200 7,521
09 Sep 2021 0 515 478 488 209,184 10,237,480,000 3,024
10 Sep 2021 0 494 484 484 60,166 2,930,415,600 1,097
13 Sep 2021 0 496 480 484 72,034 3,515,723,400 1,648
14 Sep 2021 0 492 484 488 44,971 2,198,635,600 802
15 Sep 2021 0 510 488 505 148,889 7,458,033,500 1,998
16 Sep 2021 0 510 494 496 57,123 2,845,064,900 1,112
17 Sep 2021 0 500 488 490 44,058 2,167,624,200 711
20 Sep 2021 0 494 480 480 42,516 2,054,639,000 1,083
21 Sep 2021 0 480 466 480 56,174 2,650,923,000 1,052
22 Sep 2021 0 484 474 474 41,975 2,001,729,400 885
23 Sep 2021 0 486 470 474 47,738 2,279,061,800 1,047
24 Sep 2021 0 478 470 476 36,035 1,704,570,600 821
27 Sep 2021 0 480 472 476 24,718 1,177,019,400 523
28 Sep 2021 0 478 470 470 45,908 2,167,276,400 772
29 Sep 2021 0 484 464 476 102,155 4,838,241,400 1,386
30 Sep 2021 0 494 476 492 124,060 6,054,794,800 2,042
01 Oct 2021 0 498 488 496 118,946 5,869,721,800 2,025
04 Oct 2021 0 520 494 505 184,376 9,375,564,800 2,588
05 Oct 2021 0 535 505 520 225,645 11,764,019,000 2,934
06 Oct 2021 0 530 510 515 117,600 6,108,844,500 1,943
07 Oct 2021 0 600 515 555 901,422 50,934,683,500 11,375
08 Oct 2021 0 575 540 545 222,111 12,354,790,500 4,043
11 Oct 2021 0 555 510 510 235,593 12,349,530,500 3,433
12 Oct 2021 0 525 496 520 113,692 5,848,379,600 1,890
13 Oct 2021 0 545 520 540 174,517 9,334,010,500 2,671
14 Oct 2021 0 550 515 525 206,827 11,048,253,500 2,913
15 Oct 2021 0 530 520 525 48,347 2,530,939,000 793
18 Oct 2021 0 545 510 545 92,285 4,944,775,000 1,226
19 Oct 2021 0 550 530 530 76,688 4,119,836,000 1,343
21 Oct 2021 0 540 520 525 45,889 2,414,805,500 973
22 Oct 2021 0 530 510 525 40,742 2,113,034,500 739
25 Oct 2021 0 540 525 530 46,314 2,456,857,500 653
26 Oct 2021 0 540 525 525 52,465 2,788,589,500 939
27 Oct 2021 0 535 500 510 85,570 4,385,323,500 1,492
28 Oct 2021 0 515 486 488 155,300 7,641,720,500 2,278
29 Oct 2021 0 498 486 496 38,036 1,880,440,600 719
01 Nov 2021 0 510 494 505 35,678 1,792,962,200 637
02 Nov 2021 0 510 498 498 20,946 1,045,247,900 505
03 Nov 2021 0 500 490 496 19,135 949,091,600 485
04 Nov 2021 0 500 494 498 50,556 2,510,701,000 674
05 Nov 2021 0 498 494 496 13,197 653,871,400 374
08 Nov 2021 0 500 496 498 15,148 754,579,200 327
09 Nov 2021 0 505 496 496 18,789 935,854,700 432
10 Nov 2021 0 500 494 494 15,278 755,252,800 432
11 Nov 2021 0 510 494 500 79,811 4,025,307,700 971
12 Nov 2021 0 510 498 498 13,762 688,498,100 422
15 Nov 2021 0 505 488 496 42,432 2,097,730,700 683
16 Nov 2021 0 505 494 498 26,287 1,309,806,400 510
17 Nov 2021 0 505 494 494 27,206 1,348,825,800 570
18 Nov 2021 0 496 492 496 15,441 762,699,800 391
19 Nov 2021 0 500 494 494 22,419 1,113,684,800 484
22 Nov 2021 0 496 490 492 25,164 1,240,300,000 551
23 Nov 2021 0 498 492 492 22,992 1,136,412,400 415
24 Nov 2021 0 494 488 488 35,129 1,717,793,000 815
25 Nov 2021 0 492 484 488 21,455 1,045,875,000 540
26 Nov 2021 0 488 476 480 41,919 2,018,184,800 850
29 Nov 2021 0 484 470 476 25,335 1,204,158,200 600
30 Nov 2021 0 480 468 470 31,958 1,507,987,200 717
01 Dec 2021 0 472 466 470 22,375 1,050,325,200 445
02 Dec 2021 0 478 466 472 15,598 733,378,400 353
03 Dec 2021 0 476 468 472 9,266 436,492,000 249
06 Dec 2021 0 476 468 474 11,347 535,147,200 298
07 Dec 2021 0 490 474 488 38,358 1,854,741,200 701
08 Dec 2021 0 500 484 484 45,536 2,243,061,000 951
09 Dec 2021 0 490 482 490 11,325 550,723,000 352
10 Dec 2021 0 492 486 490 12,590 615,493,200 312
13 Dec 2021 0 492 486 486 7,968 389,661,000 338
14 Dec 2021 0 488 470 478 34,567 1,646,791,800 734
15 Dec 2021 0 482 474 478 10,650 508,389,600 314
16 Dec 2021 0 478 468 472 17,759 838,654,400 499
17 Dec 2021 0 472 468 468 22,196 1,040,921,000 408
20 Dec 2021 0 468 456 456 41,897 1,927,254,600 754
21 Dec 2021 0 456 446 448 25,342 1,139,954,800 612
22 Dec 2021 0 468 446 446 15,147 686,660,200 457
23 Dec 2021 0 456 440 446 23,530 1,041,248,000 379
24 Dec 2021 0 450 440 446 15,405 684,410,400 340
27 Dec 2021 0 450 440 444 13,342 589,649,000 422
28 Dec 2021 0 446 422 434 37,296 1,620,672,200 845
29 Dec 2021 0 440 426 432 21,635 931,151,400 509
30 Dec 2021 0 434 428 428 15,826 678,232,400 370
03 Jan 2022 0 438 426 434 13,235 573,092,400 348
04 Jan 2022 0 442 432 442 18,678 817,489,800 413
05 Jan 2022 0 466 444 460 56,032 2,568,412,800 1,312
06 Jan 2022 0 466 446 456 28,917 1,318,858,000 725
07 Jan 2022 0 456 442 446 11,767 526,474,400 370
10 Jan 2022 0 448 438 442 10,912 482,138,400 330
11 Jan 2022 0 442 432 434 11,565 505,970,200 348
13 Jan 2022 0 434 422 426 23,270 989,965,400 467
14 Jan 2022 0 430 424 426 18,456 786,449,600 298
17 Jan 2022 0 432 422 422 64,629 2,756,814,200 622
18 Jan 2022 0 426 404 408 36,232 1,497,804,600 672
19 Jan 2022 0 416 406 406 13,725 563,350,800 422
20 Jan 2022 0 408 400 404 22,171 896,084,600 556
21 Jan 2022 0 404 388 392 68,233 2,676,395,800 1,032

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 WIIM : 20.5 IDR) 04 Aug 2021 06 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 02 Jul 2021 27 Jul 2021 Active
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