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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jun 2022 0 535 520 525 51,767 2,723,557,000 667
07 Jun 2022 0 565 520 555 234,510 12,906,786,500 3,294
08 Jun 2022 0 565 540 545 108,427 5,967,000,000 1,761
09 Jun 2022 0 550 540 540 79,848 4,346,449,500 1,071
10 Jun 2022 0 565 530 530 204,661 11,173,370,000 2,165
13 Jun 2022 0 530 494 494 237,728 11,861,114,600 2,494
14 Jun 2022 0 510 482 500 67,413 3,343,442,800 1,135
15 Jun 2022 0 525 486 490 65,493 3,253,998,400 1,141
16 Jun 2022 0 505 494 496 37,816 1,880,871,800 639
17 Jun 2022 0 505 490 494 17,174 850,251,200 478
21 Jun 2022 0 510 486 500 39,980 1,996,349,600 768
22 Jun 2022 0 510 494 498 20,418 1,019,556,300 441
23 Jun 2022 0 505 488 494 41,111 2,030,932,900 450
24 Jun 2022 0 510 492 510 48,439 2,449,502,200 618
27 Jun 2022 0 530 510 525 73,907 3,845,813,500 1,215
28 Jun 2022 0 530 505 505 37,363 1,921,997,500 779
29 Jun 2022 0 510 500 500 23,552 1,182,186,000 413
30 Jun 2022 0 510 500 500 20,729 1,044,175,500 478
01 Jul 2022 0 505 494 494 32,429 1,610,239,300 762
04 Jul 2022 0 505 480 490 69,785 3,415,772,900 1,125
05 Jul 2022 0 498 490 494 51,285 2,533,383,600 974
06 Jul 2022 0 490 470 472 90,641 4,318,057,000 1,530
07 Jul 2022 0 478 472 474 33,705 1,601,543,400 595
08 Jul 2022 0 478 470 472 46,041 2,173,914,200 671
11 Jul 2022 0 474 456 456 98,010 4,520,496,400 1,249
12 Jul 2022 0 460 448 450 55,106 2,485,033,400 648
13 Jul 2022 0 474 448 454 34,749 1,575,279,400 427
14 Jul 2022 0 454 450 452 18,300 827,468,600 285
15 Jul 2022 0 454 448 448 30,411 1,368,866,800 449
18 Jul 2022 0 456 450 450 10,588 480,560,000 318
19 Jul 2022 0 454 450 454 7,984 361,085,800 248
20 Jul 2022 0 466 454 462 37,664 1,732,760,000 666
21 Jul 2022 0 464 456 456 18,217 833,878,200 412
22 Jul 2022 0 464 456 462 13,414 618,434,400 409
25 Jul 2022 0 486 462 484 74,924 3,576,046,400 1,447
26 Jul 2022 0 490 480 490 37,633 1,826,298,800 715
27 Jul 2022 0 498 486 494 56,994 2,814,506,600 929
28 Jul 2022 0 505 488 500 33,233 1,648,110,200 632
29 Jul 2022 0 535 496 535 189,937 9,907,449,900 2,301
01 Aug 2022 0 550 535 535 76,594 4,146,658,500 1,182
02 Aug 2022 0 545 530 530 38,100 2,037,214,500 626
03 Aug 2022 0 540 525 530 50,126 2,655,112,000 500
04 Aug 2022 0 540 515 520 48,942 2,569,940,000 817
05 Aug 2022 0 530 505 525 37,370 1,936,647,000 555
08 Aug 2022 0 540 525 535 22,513 1,200,700,000 508
09 Aug 2022 0 540 530 535 37,421 2,007,043,000 335
10 Aug 2022 0 535 515 515 40,725 2,117,306,000 485
11 Aug 2022 0 535 520 520 16,889 886,588,500 307
12 Aug 2022 0 535 520 525 25,068 1,321,875,000 257
15 Aug 2022 0 535 520 520 6,337 333,524,000 212
16 Aug 2022 0 525 505 505 20,894 1,066,876,000 504
18 Aug 2022 0 515 496 510 17,760 897,332,200 393
19 Aug 2022 0 515 500 510 14,867 752,533,000 263
22 Aug 2022 0 515 498 500 15,543 780,584,300 385
23 Aug 2022 0 510 498 510 15,591 784,533,700 220
24 Aug 2022 0 510 500 505 4,702 238,026,500 151
25 Aug 2022 0 525 505 515 27,630 1,431,377,000 685
26 Aug 2022 0 530 515 525 50,865 2,658,728,500 1,039
29 Aug 2022 0 520 500 515 23,226 1,188,089,500 636
30 Aug 2022 0 515 505 510 21,284 1,083,737,500 421
31 Aug 2022 0 515 500 505 38,661 1,953,052,000 395
01 Sep 2022 0 535 492 535 107,249 5,590,744,000 1,129
02 Sep 2022 0 545 525 530 80,599 4,319,202,500 1,060
05 Sep 2022 0 540 525 535 28,798 1,525,953,000 435
06 Sep 2022 0 575 530 565 136,323 7,514,406,500 1,878
07 Sep 2022 0 605 550 600 331,803 19,389,914,000 2,851
08 Sep 2022 0 635 595 625 247,970 15,393,765,000 2,311
09 Sep 2022 0 640 615 620 168,000 10,487,792,500 1,144
12 Sep 2022 0 725 605 715 459,998 31,154,085,500 3,902
13 Sep 2022 0 725 700 705 109,349 7,794,378,500 1,246
14 Sep 2022 0 705 680 695 64,731 4,500,004,500 904
15 Sep 2022 0 740 695 725 164,305 11,923,362,000 1,512
16 Sep 2022 0 750 710 740 150,197 10,996,831,500 1,505
19 Sep 2022 0 785 735 755 115,387 8,806,627,000 1,618
20 Sep 2022 0 765 745 755 49,223 3,699,365,000 676
21 Sep 2022 0 815 745 810 226,976 17,981,668,000 2,120
22 Sep 2022 0 825 800 810 47,876 3,899,199,500 1,407
23 Sep 2022 0 815 785 810 67,674 5,456,838,500 1,161
26 Sep 2022 0 835 805 805 76,079 6,206,537,000 1,455
27 Sep 2022 0 835 805 825 86,797 7,133,702,500 1,144
28 Sep 2022 0 840 820 820 50,416 4,177,989,500 1,005
29 Sep 2022 0 820 810 810 43,780 3,559,373,000 598
30 Sep 2022 0 810 760 795 159,321 12,588,931,000 1,076
03 Oct 2022 0 800 765 785 38,722 3,021,622,000 576
04 Oct 2022 0 830 790 825 58,203 4,752,768,000 797
05 Oct 2022 0 870 825 870 134,795 11,545,159,500 1,911
06 Oct 2022 0 875 815 830 121,858 10,207,258,000 1,809
07 Oct 2022 0 835 815 820 45,385 3,721,269,500 655
10 Oct 2022 0 840 800 825 46,595 3,814,521,500 741
11 Oct 2022 0 835 815 820 29,816 2,451,424,500 419
12 Oct 2022 0 860 810 855 154,464 12,877,212,500 1,517
13 Oct 2022 0 860 830 835 81,895 6,939,733,000 915
14 Oct 2022 0 855 830 840 36,300 3,061,754,000 565
17 Oct 2022 0 900 840 880 113,909 9,956,061,000 1,863
18 Oct 2022 0 900 855 865 54,525 4,782,805,500 1,194
19 Oct 2022 0 875 850 875 39,872 3,440,143,500 1,023
20 Oct 2022 0 905 855 895 263,407 23,351,908,500 2,244
21 Oct 2022 0 905 835 840 298,052 25,361,587,000 2,802
24 Oct 2022 0 860 785 785 335,468 26,689,768,500 2,930
25 Oct 2022 0 830 745 825 193,528 15,229,890,500 2,134
26 Oct 2022 0 860 820 850 105,630 8,930,589,500 1,259
27 Oct 2022 0 880 845 860 95,199 8,232,226,000 957
28 Oct 2022 0 870 840 850 64,376 5,465,353,000 596
31 Oct 2022 0 860 830 860 34,336 2,939,561,000 412
01 Nov 2022 0 860 820 820 72,750 6,078,984,500 737
02 Nov 2022 0 830 800 800 31,104 2,525,139,500 604
03 Nov 2022 0 825 790 810 27,294 2,214,421,500 397
04 Nov 2022 0 820 780 785 57,736 4,582,733,500 699
07 Nov 2022 0 810 770 800 26,152 2,073,030,500 413
08 Nov 2022 0 820 790 805 16,774 1,346,497,000 286
09 Nov 2022 0 820 790 795 13,532 1,079,684,500 320
10 Nov 2022 0 795 770 770 55,595 4,314,147,000 644
11 Nov 2022 0 800 770 780 25,958 2,041,134,000 336
14 Nov 2022 0 780 750 755 35,475 2,693,798,500 664
15 Nov 2022 0 760 730 745 19,498 1,456,631,500 372
16 Nov 2022 0 760 720 740 31,160 2,309,965,000 494
17 Nov 2022 0 745 720 740 24,500 1,791,311,500 350
18 Nov 2022 0 785 725 760 172,876 13,059,006,000 1,153
21 Nov 2022 0 795 740 755 49,033 3,692,405,000 518
22 Nov 2022 0 770 745 760 8,677 661,039,000 250
23 Nov 2022 0 770 745 745 13,593 1,018,800,500 382
24 Nov 2022 0 750 740 745 15,727 1,170,562,500 290
25 Nov 2022 0 745 735 740 8,752 649,278,500 209
28 Nov 2022 0 745 690 705 98,787 6,921,501,500 1,117
29 Nov 2022 0 725 690 720 12,975 920,391,500 413
30 Nov 2022 0 735 710 735 12,084 881,274,000 261
01 Dec 2022 0 740 720 725 10,630 777,160,500 320
02 Dec 2022 0 725 710 720 5,566 399,468,500 244
05 Dec 2022 0 725 695 715 10,543 751,087,500 298
06 Dec 2022 0 720 700 710 12,632 895,430,000 215
07 Dec 2022 0 710 705 710 10,247 723,909,500 201
08 Dec 2022 0 710 690 700 17,890 1,248,368,000 404
09 Dec 2022 0 710 660 695 19,773 1,350,816,500 514
12 Dec 2022 0 715 685 705 10,625 747,133,000 303
13 Dec 2022 0 750 705 730 32,317 2,369,229,000 555
14 Dec 2022 0 745 700 705 24,618 1,751,435,000 499
15 Dec 2022 0 715 680 690 25,301 1,752,282,500 557
16 Dec 2022 0 695 680 690 19,504 1,336,833,500 384
19 Dec 2022 0 695 670 680 10,969 747,134,000 290
20 Dec 2022 0 695 675 685 5,958 406,819,500 204
21 Dec 2022 0 690 675 680 9,603 654,332,000 188
23 Dec 2022 0 655 605 645 76,003 4,861,995,500 712
26 Dec 2022 0 675 650 660 20,161 1,324,100,500 401
27 Dec 2022 0 665 615 635 57,606 3,632,920,000 825
28 Dec 2022 0 640 625 625 12,412 780,297,000 210
29 Dec 2022 0 645 615 625 11,622 728,149,500 356
30 Dec 2022 0 645 625 630 10,787 685,278,000 226
02 Jan 2023 0 660 630 650 11,728 763,251,000 412
03 Jan 2023 0 660 640 660 10,704 694,027,000 231
04 Jan 2023 0 675 650 655 13,448 888,538,500 336
05 Jan 2023 0 660 620 635 82,600 5,169,535,500 500
06 Jan 2023 0 645 620 630 27,516 1,726,922,500 354
09 Jan 2023 0 640 610 620 47,367 2,928,690,500 418
10 Jan 2023 0 620 600 605 43,757 2,676,795,500 443
11 Jan 2023 0 640 610 635 10,666 669,342,500 347
12 Jan 2023 0 645 625 635 15,316 968,766,500 179
13 Jan 2023 0 650 630 650 6,427 414,433,500 192
16 Jan 2023 0 700 650 690 42,102 2,875,138,000 1,212
17 Jan 2023 0 705 685 690 35,794 2,488,835,500 547
18 Jan 2023 0 710 690 705 20,788 1,459,014,000 402
19 Jan 2023 0 715 695 700 11,922 838,317,000 368
20 Jan 2023 0 715 700 715 10,751 762,877,000 286
24 Jan 2023 0 745 715 730 25,007 1,827,099,500 787
25 Jan 2023 0 765 730 765 39,861 2,991,120,000 811
26 Jan 2023 0 790 750 775 47,064 3,626,148,000 975
27 Jan 2023 0 795 775 785 87,198 6,868,577,000 702
30 Jan 2023 0 830 800 820 87,282 7,149,416,500 1,390
31 Jan 2023 0 860 805 830 97,564 8,209,615,500 1,411
01 Feb 2023 0 850 815 830 17,839 1,477,824,000 586
02 Feb 2023 0 845 830 845 44,692 3,747,572,000 581
03 Feb 2023 0 850 830 840 10,747 901,062,000 280
06 Feb 2023 0 850 815 840 37,509 3,152,399,500 406
07 Feb 2023 0 850 825 830 27,909 2,326,171,000 367
08 Feb 2023 0 840 820 835 35,364 2,948,510,000 335
09 Feb 2023 0 895 830 885 193,854 16,937,311,500 3,407
10 Feb 2023 0 890 855 865 48,801 4,245,074,500 1,055
13 Feb 2023 0 865 810 815 71,887 5,980,074,500 1,412
14 Feb 2023 0 820 760 765 285,485 22,112,330,500 2,581
15 Feb 2023 0 790 750 780 43,678 3,376,141,000 697
16 Feb 2023 0 790 770 780 44,089 3,451,936,000 717
17 Feb 2023 0 795 765 775 50,498 3,918,874,500 1,325
20 Feb 2023 0 780 745 775 39,193 3,000,039,000 582
21 Feb 2023 0 780 750 750 64,446 4,887,488,500 888
22 Feb 2023 0 765 730 750 41,102 3,074,047,000 585
23 Feb 2023 0 760 730 750 37,616 2,796,325,500 655
24 Feb 2023 0 760 735 740 40,448 3,004,918,000 722
27 Feb 2023 0 750 740 750 11,745 876,877,500 317
28 Feb 2023 0 755 730 730 32,759 2,409,040,500 1,463
01 Mar 2023 0 740 695 700 100,206 7,099,473,000 2,252
02 Mar 2023 0 750 700 740 54,709 3,947,987,500 736
03 Mar 2023 0 765 745 755 68,857 5,208,849,000 835
06 Mar 2023 0 800 755 800 80,751 6,283,421,500 1,174
07 Mar 2023 0 805 780 785 32,299 2,545,596,000 708
08 Mar 2023 0 790 740 765 28,844 2,224,280,000 616
09 Mar 2023 0 780 765 765 18,390 1,417,531,500 321
10 Mar 2023 0 780 750 765 24,807 1,885,199,500 613
13 Mar 2023 0 765 735 740 20,658 1,540,355,000 601
14 Mar 2023 0 750 710 725 48,440 3,518,234,000 745
15 Mar 2023 0 735 715 715 12,356 896,170,000 331
16 Mar 2023 0 745 695 700 38,949 2,748,149,500 627
17 Mar 2023 0 775 700 755 48,743 3,654,195,500 657
20 Mar 2023 0 800 755 790 63,420 4,930,970,000 1,176
21 Mar 2023 0 800 775 785 40,103 3,143,948,500 587
24 Mar 2023 0 800 760 775 22,411 1,748,509,500 726
27 Mar 2023 0 845 780 840 102,792 8,529,473,500 1,896
28 Mar 2023 0 860 815 850 44,516 3,729,063,500 1,025
29 Mar 2023 0 925 830 875 206,941 18,120,956,500 2,130
30 Mar 2023 0 890 825 830 79,237 6,768,688,000 1,138
31 Mar 2023 0 875 820 870 52,758 4,515,672,000 803
03 Apr 2023 0 870 845 850 23,593 2,007,040,500 410
04 Apr 2023 0 860 820 825 37,311 3,112,270,500 638
05 Apr 2023 0 855 825 850 38,580 3,258,437,500 472
06 Apr 2023 0 895 845 875 92,838 8,148,616,000 1,105
10 Apr 2023 0 920 850 855 108,253 9,602,115,500 1,597
11 Apr 2023 0 885 850 880 42,125 3,678,466,000 659
12 Apr 2023 0 925 880 910 128,591 11,679,547,000 1,685
13 Apr 2023 0 920 860 880 42,464 3,781,117,500 928
14 Apr 2023 0 895 865 870 25,896 2,266,662,000 543
17 Apr 2023 0 875 835 860 20,487 1,755,546,500 496
18 Apr 2023 0 885 855 885 32,320 2,833,768,500 435
26 Apr 2023 0 960 875 940 116,062 10,752,476,500 1,560
27 Apr 2023 0 995 940 990 125,167 12,208,086,000 1,265
28 Apr 2023 0 1,120 970 1,075 373,259 39,336,725,500 4,126
02 May 2023 0 1,145 1,060 1,070 100,969 10,962,092,500 1,749
02 May 2023 0 1,145 1,060 1,070 100,969 10,962,092,500 1,749
02 May 2023 0 1,145 1,060 1,070 100,969 10,962,092,500 1,749
02 May 2023 0 1,145 1,060 1,070 100,969 10,962,092,500 1,749
03 May 2023 0 1,110 1,065 1,075 66,376 7,223,296,500 1,085
04 May 2023 0 1,220 1,075 1,175 242,999 28,386,979,500 3,455
05 May 2023 0 1,185 1,120 1,135 65,818 7,537,253,000 1,483
08 May 2023 0 1,195 1,135 1,160 89,820 10,558,977,000 1,698
09 May 2023 0 1,175 1,130 1,145 27,420 3,154,633,500 710
10 May 2023 0 1,275 1,140 1,255 184,740 22,408,340,000 2,992
11 May 2023 0 1,260 1,170 1,170 122,965 14,767,784,000 2,804
12 May 2023 0 1,220 1,105 1,170 87,040 10,269,429,000 1,772
15 May 2023 0 1,205 1,150 1,185 52,261 6,171,373,000 1,169
16 May 2023 0 1,210 1,150 1,155 39,276 4,603,778,000 1,142
17 May 2023 0 1,175 1,145 1,145 28,129 3,257,350,500 934
19 May 2023 0 1,190 1,140 1,155 39,817 4,648,077,500 594
22 May 2023 0 1,190 1,155 1,160 32,495 3,788,030,000 626
23 May 2023 0 1,240 1,155 1,175 118,831 14,146,707,000 2,492
24 May 2023 0 1,205 1,170 1,180 46,418 5,495,771,000 859
25 May 2023 0 1,300 1,180 1,240 169,225 21,004,546,000 3,222
26 May 2023 0 1,245 1,205 1,235 38,049 4,665,423,000 1,115
29 May 2023 0 1,350 1,240 1,295 203,586 26,513,229,000 3,551
30 May 2023 0 1,330 1,285 1,315 84,794 11,076,973,500 1,932
31 May 2023 0 1,335 1,295 1,310 54,962 7,228,098,000 1,045

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 WIIM : 72.9 IDR) 08 Jun 2023 12 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 04 May 2023 29 May 2023 Active
Proxy Voting   - 17 Nov 2022 12 Dec 2022 Active
Cash Dividend (1 WIIM : 21.6 IDR) 05 Jul 2022 07 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 31 May 2022 27 Jun 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online