Efek Terdaftar

WIDODO MAKMUR UNGGAS Tbk, PT

Security name
WIDODO MAKMUR UNGGAS Tbk
Issuer
WIDODO MAKMUR UNGGAS Tbk, PT
ISIN Code
ID1000159106
Short Code
WMUU
Type
Saham Biasa
Listing Date
02 Februari 2021
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
1,941,176,500.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
ANIMAL HUSBANDRY
Number of Securities
12,941,176,500 (Total)
As of 21 Jan 2022
62.14% Scripless = 8,041,176,500.000
Local Percentage
62.12%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 Feb 2021 0 242 187 242 10,143,055 227,771,277,100 52,725
03 Feb 2021 0 302 256 302 8,612,444 253,699,854,000 54,506
04 Feb 2021 0 372 282 282 14,217,937 456,523,692,400 119,568
05 Feb 2021 0 274 264 264 230,390 6,083,772,400 3,868
08 Feb 2021 0 246 246 246 127,253 3,130,423,800 2,716
09 Feb 2021 0 230 230 230 163,725 3,765,675,000 2,730
10 Feb 2021 0 272 214 246 10,493,312 252,599,807,400 66,590
11 Feb 2021 0 252 230 240 2,646,188 63,108,288,600 20,852
15 Feb 2021 0 242 224 228 1,879,558 43,121,220,600 16,584
16 Feb 2021 0 238 218 222 2,269,944 51,519,135,600 17,897
17 Feb 2021 0 234 216 218 1,942,405 43,568,140,600 14,223
18 Feb 2021 0 222 204 206 1,291,216 27,207,659,800 11,463
19 Feb 2021 0 208 193 194 1,341,562 26,408,757,800 11,178
22 Feb 2021 0 210 194 206 1,555,799 31,334,145,900 12,922
23 Feb 2021 0 224 206 216 2,491,772 53,821,440,400 16,886
24 Feb 2021 0 220 208 210 828,271 17,652,832,400 9,377
25 Feb 2021 0 218 204 208 1,070,495 22,497,095,400 10,952
26 Feb 2021 0 208 200 202 636,435 12,835,137,000 7,986
01 Mar 2021 0 208 199 202 455,231 9,231,093,200 4,871
02 Mar 2021 0 204 199 200 376,580 7,557,269,600 4,599
03 Mar 2021 0 202 198 198 377,415 7,512,376,100 3,861
04 Mar 2021 0 200 193 194 484,190 9,443,574,300 5,131
05 Mar 2021 0 216 190 202 2,729,209 55,689,191,900 17,249
08 Mar 2021 0 208 197 199 866,131 17,405,840,300 9,020
09 Mar 2021 0 210 197 202 2,061,772 42,082,289,500 9,461
10 Mar 2021 0 210 200 202 880,719 18,035,584,200 5,738
12 Mar 2021 0 210 202 206 774,141 15,810,443,200 4,389
15 Mar 2021 0 226 206 214 3,224,034 69,932,983,800 17,316
16 Mar 2021 0 218 202 204 1,062,768 22,210,307,800 6,166
17 Mar 2021 0 208 202 204 322,563 6,607,119,600 2,242
18 Mar 2021 0 208 204 206 334,645 6,861,873,800 2,020
19 Mar 2021 0 216 206 208 1,421,023 29,974,578,800 6,682
22 Mar 2021 0 216 208 212 846,708 18,000,043,000 4,507
23 Mar 2021 0 214 206 208 417,112 8,733,553,800 3,093
24 Mar 2021 0 208 202 204 423,411 8,650,336,000 2,641
25 Mar 2021 0 206 198 202 493,108 9,930,631,700 3,101
26 Mar 2021 0 206 202 202 222,220 4,515,450,000 1,650
29 Mar 2021 0 212 202 204 685,038 14,168,132,000 3,518
30 Mar 2021 0 206 200 202 379,047 7,669,946,000 2,428
31 Mar 2021 0 204 196 200 716,584 14,303,460,700 2,982
01 Apr 2021 0 206 200 204 442,380 9,000,629,800 1,934
05 Apr 2021 0 210 202 204 377,219 7,753,807,400 2,327
06 Apr 2021 0 206 202 202 175,316 3,563,232,200 1,446
07 Apr 2021 0 208 202 204 355,282 7,261,611,400 1,675
08 Apr 2021 0 206 202 204 220,204 4,491,900,000 1,384
09 Apr 2021 0 206 202 202 163,878 3,343,441,000 1,291
12 Apr 2021 0 206 202 202 269,351 5,464,123,200 1,900
13 Apr 2021 0 204 199 200 286,036 5,729,004,000 2,385
14 Apr 2021 0 202 199 200 154,588 3,093,737,800 1,641
15 Apr 2021 0 214 200 210 2,925,884 61,141,385,200 12,066
16 Apr 2021 0 242 212 232 6,028,645 138,654,263,600 35,243
19 Apr 2021 0 242 224 226 1,344,463 30,847,869,600 8,548
20 Apr 2021 0 228 216 220 1,091,628 23,953,973,400 6,212
21 Apr 2021 0 236 214 226 1,875,808 42,848,889,200 9,419
22 Apr 2021 0 234 220 220 992,878 22,505,015,400 6,875
23 Apr 2021 0 224 216 220 433,197 9,560,493,800 3,425
26 Apr 2021 0 224 214 214 482,313 10,449,700,800 3,573
27 Apr 2021 0 216 202 204 972,056 20,065,201,200 6,394
28 Apr 2021 0 212 204 210 558,289 11,666,927,800 3,344
29 Apr 2021 0 212 206 208 379,253 7,934,055,000 2,951
30 Apr 2021 0 216 208 210 368,061 7,767,185,600 2,471
03 May 2021 0 212 204 206 218,087 4,506,413,600 2,454
04 May 2021 0 208 204 206 231,293 4,743,910,600 1,853
05 May 2021 0 206 202 202 261,556 5,324,119,200 1,960
06 May 2021 0 208 202 204 225,252 4,610,571,800 1,584
07 May 2021 0 206 202 206 236,610 4,833,153,800 1,577
10 May 2021 0 206 204 206 173,849 3,559,185,000 1,497
11 May 2021 0 206 202 202 236,719 4,803,433,800 1,699
17 May 2021 0 204 194 196 689,196 13,615,268,400 6,057
18 May 2021 0 202 193 196 281,294 5,486,517,400 2,742
19 May 2021 0 197 193 193 234,026 4,549,375,100 2,077
20 May 2021 0 208 190 204 1,726,189 34,588,807,800 8,256
21 May 2021 0 208 197 198 393,741 7,888,196,500 2,497
24 May 2021 0 199 195 198 290,645 5,728,304,700 2,513
25 May 2021 0 202 194 195 559,393 11,030,223,800 3,076
27 May 2021 0 199 195 197 175,985 3,470,477,100 1,752
28 May 2021 0 198 195 197 176,677 3,463,406,400 1,646
31 May 2021 0 198 195 196 229,989 4,503,911,800 1,821
02 Jun 2021 0 202 196 199 303,844 6,026,781,000 1,952
03 Jun 2021 0 202 198 202 245,051 4,903,710,100 1,501
04 Jun 2021 0 204 198 199 206,013 4,122,702,600 1,669
07 Jun 2021 0 202 197 197 246,015 4,881,896,400 1,642
08 Jun 2021 0 198 195 196 235,864 4,620,213,400 1,655
09 Jun 2021 0 197 194 195 186,930 3,640,493,600 1,996
10 Jun 2021 0 198 195 196 193,290 3,785,465,000 1,286
11 Jun 2021 0 202 191 198 896,715 17,681,343,200 4,148
14 Jun 2021 0 199 194 194 291,731 5,697,976,600 2,006
15 Jun 2021 0 196 193 195 140,198 2,723,877,100 1,088
16 Jun 2021 0 196 191 193 304,232 5,875,879,900 2,578
17 Jun 2021 0 200 190 191 333,379 6,380,941,200 2,540
18 Jun 2021 0 191 180 180 899,569 16,450,704,900 5,753
21 Jun 2021 0 179 168 172 607,868 10,390,072,300 4,032
22 Jun 2021 0 180 170 173 168,708 2,924,484,000 1,755
23 Jun 2021 0 180 173 176 335,029 5,910,795,000 2,293
24 Jun 2021 0 177 169 169 202,920 3,511,493,000 1,518
25 Jun 2021 0 172 163 163 389,193 6,481,740,400 3,114
28 Jun 2021 0 167 153 155 384,009 6,023,873,800 3,264
29 Jun 2021 0 160 150 158 316,517 4,903,307,100 2,101
30 Jun 2021 0 159 155 157 111,052 1,738,991,700 1,023
01 Jul 2021 0 183 156 168 1,634,686 28,257,386,900 10,504
02 Jul 2021 0 178 168 169 380,173 6,536,406,000 3,386
05 Jul 2021 0 170 161 162 142,175 2,325,227,000 1,771
06 Jul 2021 0 166 159 162 118,981 1,939,515,600 1,610
07 Jul 2021 0 167 160 163 123,025 2,020,090,200 1,296
08 Jul 2021 0 165 161 162 73,016 1,190,849,700 943
09 Jul 2021 0 164 159 161 113,888 1,828,446,100 1,212
12 Jul 2021 0 170 160 164 160,793 2,650,540,300 1,406
13 Jul 2021 0 176 164 166 457,634 7,773,126,100 4,064
14 Jul 2021 0 173 166 170 179,309 3,036,104,800 1,543
15 Jul 2021 0 174 167 168 95,876 1,618,580,900 1,016
16 Jul 2021 0 171 163 166 123,765 2,052,856,000 1,410
19 Jul 2021 0 166 161 162 115,541 1,878,117,600 1,374
21 Jul 2021 0 167 162 163 98,276 1,608,302,800 985
22 Jul 2021 0 166 163 166 61,972 1,022,327,300 875
23 Jul 2021 0 169 163 164 162,991 2,675,751,600 1,353
26 Jul 2021 0 167 162 166 196,435 3,238,398,500 1,200
27 Jul 2021 0 168 164 165 115,083 1,903,476,900 1,009
28 Jul 2021 0 166 158 162 153,430 2,492,568,100 1,344
29 Jul 2021 0 165 159 162 190,174 3,086,819,800 1,135
30 Jul 2021 0 163 160 161 85,194 1,371,953,400 825
02 Aug 2021 0 164 160 161 132,594 2,130,157,900 987
03 Aug 2021 0 162 160 160 73,966 1,186,501,600 832
04 Aug 2021 0 163 159 163 131,971 2,123,504,200 1,107
05 Aug 2021 0 166 160 161 163,322 2,654,323,200 1,621
06 Aug 2021 0 164 160 161 94,556 1,520,002,600 1,037
09 Aug 2021 0 162 158 158 226,973 3,622,963,500 1,686
10 Aug 2021 0 159 155 159 147,958 2,315,403,200 1,588
12 Aug 2021 0 160 155 157 139,924 2,192,823,400 1,363
13 Aug 2021 0 159 155 157 95,664 1,503,272,400 854
16 Aug 2021 0 158 154 155 142,970 2,228,294,100 1,367
18 Aug 2021 0 160 151 151 177,153 2,704,853,300 1,658
19 Aug 2021 0 157 149 152 282,431 4,290,119,100 2,000
20 Aug 2021 0 154 150 151 77,141 1,164,830,000 732
23 Aug 2021 0 155 150 151 210,995 3,195,756,000 1,218
24 Aug 2021 0 154 149 151 382,958 5,762,828,600 1,592
25 Aug 2021 0 153 150 152 90,669 1,372,988,400 833
26 Aug 2021 0 153 150 150 99,041 1,491,459,400 774
27 Aug 2021 0 151 149 150 116,444 1,746,418,400 628
30 Aug 2021 0 151 149 150 123,315 1,849,699,800 865
31 Aug 2021 0 153 150 151 110,146 1,665,930,200 968
01 Sep 2021 0 164 151 161 876,153 13,915,003,600 6,165
02 Sep 2021 0 196 161 187 7,490,270 138,468,225,500 43,421
03 Sep 2021 0 189 174 174 1,213,358 21,661,406,200 8,405
06 Sep 2021 0 172 162 164 750,341 12,349,944,500 5,447
07 Sep 2021 0 184 164 174 1,907,035 33,589,488,600 11,512
08 Sep 2021 0 183 168 169 834,771 14,510,460,600 5,003
09 Sep 2021 0 173 164 167 346,401 5,802,306,800 2,931
10 Sep 2021 0 174 167 170 321,696 5,471,189,100 2,379
13 Sep 2021 0 173 167 169 297,856 5,052,917,400 2,359
14 Sep 2021 0 180 167 177 1,209,770 21,192,486,500 6,678
15 Sep 2021 0 186 176 177 1,499,843 27,066,506,500 9,374
16 Sep 2021 0 180 173 173 303,860 5,316,715,100 2,213
17 Sep 2021 0 177 171 175 217,698 3,792,045,200 1,761
20 Sep 2021 0 177 170 170 302,354 5,198,847,700 1,990
21 Sep 2021 0 174 165 170 319,185 5,405,742,200 2,113
22 Sep 2021 0 173 170 171 165,636 2,839,979,200 1,295
23 Sep 2021 0 173 169 170 158,350 2,703,815,800 1,298
24 Sep 2021 0 172 162 163 429,257 7,092,715,500 3,433
27 Sep 2021 0 166 160 165 118,020 1,930,992,200 1,211
28 Sep 2021 0 166 162 164 155,975 2,556,558,000 1,853
29 Sep 2021 0 172 163 167 500,791 8,423,646,500 3,547
30 Sep 2021 0 170 166 166 161,378 2,698,976,100 1,460
01 Oct 2021 0 167 163 165 182,968 3,015,657,600 1,668
04 Oct 2021 0 167 164 166 170,636 2,817,179,400 1,390
05 Oct 2021 0 168 164 165 241,985 4,000,325,300 1,595
06 Oct 2021 0 173 165 167 582,290 9,820,541,200 3,391
07 Oct 2021 0 178 166 177 1,408,288 24,516,655,100 7,940
08 Oct 2021 0 185 174 175 772,061 13,697,977,100 6,151
11 Oct 2021 0 177 167 172 319,314 5,441,049,200 2,387
12 Oct 2021 0 181 171 179 724,953 12,833,622,600 4,237
13 Oct 2021 0 183 176 180 715,939 12,857,110,700 7,822
14 Oct 2021 0 185 177 178 312,386 5,592,307,700 2,062
15 Oct 2021 0 182 178 181 336,536 6,070,199,400 1,826
18 Oct 2021 0 185 179 181 563,707 10,271,577,600 2,395
19 Oct 2021 0 187 181 186 640,386 11,812,179,200 3,407
21 Oct 2021 0 188 182 182 299,321 5,535,754,100 2,704
22 Oct 2021 0 182 176 178 210,445 3,754,093,100 1,832
25 Oct 2021 0 184 176 179 216,935 3,884,045,900 1,533
26 Oct 2021 0 181 176 176 112,217 1,990,429,800 1,092
27 Oct 2021 0 180 176 178 110,884 1,971,193,900 953
28 Oct 2021 0 181 175 177 196,309 3,493,377,500 1,551
29 Oct 2021 0 183 176 181 282,930 5,103,150,500 1,707
01 Nov 2021 0 193 181 188 1,314,179 24,804,940,600 6,639
02 Nov 2021 0 191 183 183 458,013 8,484,247,900 3,069
03 Nov 2021 0 202 183 200 2,044,712 39,966,714,300 8,782
04 Nov 2021 0 204 191 192 988,519 19,305,887,900 6,308
05 Nov 2021 0 197 190 192 499,699 9,672,287,100 3,282
08 Nov 2021 0 196 192 192 274,602 5,310,251,400 2,035
09 Nov 2021 0 194 186 188 481,567 9,094,006,000 3,358
10 Nov 2021 0 194 187 188 352,422 6,652,041,500 1,715
11 Nov 2021 0 200 188 196 1,255,438 24,518,011,700 6,347
12 Nov 2021 0 198 191 192 510,860 9,875,812,100 2,730
15 Nov 2021 0 195 179 181 663,071 12,288,018,900 4,278
16 Nov 2021 0 188 181 183 271,842 4,974,759,500 2,035
17 Nov 2021 0 186 176 176 720,902 12,851,669,200 4,786
18 Nov 2021 0 180 172 176 236,687 4,168,286,400 1,862
19 Nov 2021 0 181 176 179 216,470 3,864,285,200 1,475
22 Nov 2021 0 183 177 177 158,764 2,842,632,700 1,466
23 Nov 2021 0 180 174 175 228,683 4,026,009,100 1,668
24 Nov 2021 0 177 170 171 414,556 7,118,715,200 2,296
25 Nov 2021 0 173 168 171 241,036 4,113,188,000 1,879
26 Nov 2021 0 172 166 166 310,756 5,209,828,200 2,334
29 Nov 2021 0 174 160 163 362,091 5,865,601,700 2,448
30 Nov 2021 0 169 162 162 172,864 2,825,256,900 1,302
01 Dec 2021 0 168 157 160 170,623 2,740,589,600 1,518
02 Dec 2021 0 168 157 162 263,970 4,281,329,300 1,908
03 Dec 2021 0 162 157 158 317,974 5,054,610,300 1,806
06 Dec 2021 0 163 151 154 379,306 5,914,441,700 2,602
07 Dec 2021 0 160 154 155 142,837 2,227,527,600 1,736
08 Dec 2021 0 162 153 153 186,054 2,878,236,100 1,558
09 Dec 2021 0 161 152 156 237,621 3,740,337,700 1,529
10 Dec 2021 0 159 155 157 125,013 1,961,672,800 2,864
13 Dec 2021 0 159 155 156 103,109 1,616,401,900 930
14 Dec 2021 0 159 154 155 81,188 1,257,981,200 1,217
15 Dec 2021 0 156 153 154 84,579 1,305,275,500 876
16 Dec 2021 0 157 152 154 177,886 2,739,397,900 2,198
17 Dec 2021 0 159 152 153 96,772 1,481,116,900 824
20 Dec 2021 0 153 151 151 107,340 1,628,396,800 949
21 Dec 2021 0 154 150 152 160,484 2,434,620,200 1,130
22 Dec 2021 0 155 151 153 183,963 2,820,702,700 1,308
23 Dec 2021 0 156 153 154 132,851 2,046,042,400 783
24 Dec 2021 0 156 152 153 123,854 1,894,778,300 739
27 Dec 2021 0 163 153 158 722,390 11,440,653,200 4,053
28 Dec 2021 0 161 155 156 210,903 3,321,391,000 1,862
29 Dec 2021 0 156 153 154 121,870 1,878,212,000 1,171
30 Dec 2021 0 159 153 153 86,504 1,328,567,400 957
03 Jan 2022 0 155 153 155 100,938 1,551,872,800 863
04 Jan 2022 0 157 153 154 181,616 2,809,583,700 1,482
05 Jan 2022 0 161 152 153 120,857 1,853,942,800 1,156
06 Jan 2022 0 158 151 153 95,528 1,456,118,400 1,016
07 Jan 2022 0 158 151 151 175,579 2,662,551,600 1,285
10 Jan 2022 0 155 150 152 87,923 1,331,101,900 898
11 Jan 2022 0 155 150 150 90,372 1,361,431,100 857
12 Jan 2022 0 152 150 150 119,364 1,799,313,300 750
14 Jan 2022 0 142 134 137 229,365 3,121,881,700 1,961
17 Jan 2022 0 141 132 132 146,174 1,956,428,800 1,401
18 Jan 2022 0 134 130 132 116,651 1,532,464,600 1,040
19 Jan 2022 0 141 132 138 330,900 4,537,824,600 2,812
20 Jan 2022 0 140 136 136 112,621 1,554,025,100 1,232
21 Jan 2022 0 138 135 137 51,261 698,881,300 704

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 11 May 2021 03 Jun 2021 Active