Efek Terdaftar

Waskita Karya (Persero) Tbk, PT

Security name
Waskita Karya (Persero) Tbk
Issuer
Waskita Karya (Persero) Tbk, PT
ISIN Code
ID1000126105
Short Code
WSKT
Type
Saham Biasa
Listing Date
19 Desember 2012
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
13,573,709,450.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
BUILDING CONSTRUCTION
Number of Securities
28,806,807,016 (Total)
As of 21 Jan 2022
24.65% Scripless = 7,101,173,654.000
Local Percentage
20.94%
Foreign Percentage
3.71%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 1,620 1,475 1,475 2,443,515 378,173,905,500 29,758
27 Jan 2021 0 1,630 1,375 1,630 7,281,946 1,097,335,986,500 65,543
28 Jan 2021 0 1,640 1,520 1,520 3,011,524 468,011,946,500 26,848
29 Jan 2021 0 1,550 1,415 1,415 3,351,638 481,729,829,000 28,834
01 Feb 2021 0 1,530 1,320 1,500 4,823,042 683,182,364,500 43,929
02 Feb 2021 0 1,560 1,400 1,400 2,998,194 439,249,490,000 41,283
03 Feb 2021 0 1,490 1,390 1,415 1,673,591 240,531,195,000 21,594
04 Feb 2021 0 1,465 1,395 1,405 1,267,926 180,850,224,500 16,763
05 Feb 2021 0 1,460 1,405 1,440 854,560 122,703,747,000 10,361
08 Feb 2021 0 1,600 1,440 1,595 3,332,196 510,521,940,500 37,543
09 Feb 2021 0 1,630 1,500 1,520 2,800,215 438,341,131,500 37,938
10 Feb 2021 0 1,590 1,485 1,580 1,834,545 284,363,111,000 19,786
11 Feb 2021 0 1,590 1,545 1,555 1,104,207 172,329,661,000 15,794
15 Feb 2021 0 1,645 1,550 1,610 2,223,836 358,039,373,500 29,809
16 Feb 2021 0 1,660 1,590 1,605 2,289,982 371,822,950,500 26,653
17 Feb 2021 0 1,625 1,510 1,515 1,816,158 283,569,020,500 26,676
18 Feb 2021 0 1,545 1,470 1,490 998,674 150,522,581,000 17,143
19 Feb 2021 0 1,500 1,455 1,480 841,977 124,115,005,500 12,202
22 Feb 2021 0 1,535 1,475 1,495 947,280 142,508,040,500 13,895
23 Feb 2021 0 1,515 1,475 1,480 742,332 110,571,192,500 10,733
24 Feb 2021 0 1,500 1,450 1,465 546,992 80,435,663,000 11,142
25 Feb 2021 0 1,525 1,475 1,485 884,684 132,823,998,000 10,939
26 Feb 2021 0 1,475 1,405 1,425 1,285,436 184,477,619,500 16,350
01 Mar 2021 0 1,525 1,430 1,520 1,518,907 226,915,193,000 19,840
02 Mar 2021 0 1,545 1,485 1,490 820,921 123,727,335,000 12,091
03 Mar 2021 0 1,500 1,450 1,455 563,254 82,736,657,000 8,975
04 Mar 2021 0 1,470 1,415 1,430 590,146 84,914,106,500 8,848
05 Mar 2021 0 1,455 1,385 1,405 1,008,368 142,070,485,000 10,475
08 Mar 2021 0 1,450 1,400 1,410 435,030 61,571,837,000 8,230
09 Mar 2021 0 1,470 1,400 1,415 771,539 110,542,466,000 10,685
10 Mar 2021 0 1,445 1,380 1,390 572,933 80,339,485,000 9,396
12 Mar 2021 0 1,440 1,390 1,415 510,708 72,301,793,000 8,120
15 Mar 2021 0 1,455 1,415 1,435 440,673 63,348,867,000 6,886
16 Mar 2021 0 1,460 1,405 1,415 481,560 68,966,138,500 7,664
17 Mar 2021 0 1,490 1,430 1,460 1,518,032 222,620,984,500 17,610
18 Mar 2021 0 1,500 1,450 1,455 573,134 83,912,618,500 7,177
19 Mar 2021 0 1,460 1,415 1,425 472,989 67,591,601,500 7,026
22 Mar 2021 0 1,450 1,405 1,405 327,790 46,334,178,500 6,360
23 Mar 2021 0 1,420 1,385 1,390 453,429 63,354,932,000 8,266
24 Mar 2021 0 1,425 1,360 1,370 786,933 109,285,061,000 12,151
25 Mar 2021 0 1,390 1,320 1,355 620,650 83,666,285,500 9,695
26 Mar 2021 0 1,370 1,330 1,350 850,198 114,727,915,500 10,822
29 Mar 2021 0 1,355 1,260 1,260 1,568,331 202,293,765,000 23,762
30 Mar 2021 0 1,260 1,175 1,175 1,955,698 232,714,757,500 23,613
31 Mar 2021 0 1,200 1,115 1,155 1,638,159 189,316,202,000 17,844
01 Apr 2021 0 1,180 1,120 1,130 534,432 60,799,526,000 8,212
05 Apr 2021 0 1,135 1,055 1,055 873,951 93,887,305,500 11,632
06 Apr 2021 0 1,105 985 1,100 2,309,994 240,132,872,000 21,704
07 Apr 2021 0 1,100 1,030 1,040 895,038 93,943,857,000 11,313
08 Apr 2021 0 1,060 1,005 1,055 541,448 56,501,523,000 7,410
09 Apr 2021 0 1,115 1,040 1,050 984,918 106,050,867,000 11,173
12 Apr 2021 0 1,065 985 985 798,461 80,304,151,500 12,319
13 Apr 2021 0 1,030 935 1,005 998,226 98,539,881,500 12,775
14 Apr 2021 0 1,040 1,005 1,030 704,907 72,259,313,500 6,291
15 Apr 2021 0 1,065 1,020 1,020 431,993 44,959,824,500 5,787
16 Apr 2021 0 1,045 1,015 1,015 271,195 27,816,222,000 3,494
19 Apr 2021 0 1,090 1,020 1,080 889,131 94,855,049,000 9,995
20 Apr 2021 0 1,085 1,050 1,060 344,412 36,680,205,500 3,604
21 Apr 2021 0 1,080 1,035 1,065 261,429 27,720,144,000 3,857
22 Apr 2021 0 1,090 1,050 1,070 280,273 29,875,335,500 3,886
23 Apr 2021 0 1,080 1,060 1,070 165,255 17,656,146,500 2,200
26 Apr 2021 0 1,135 1,075 1,115 686,720 76,506,300,000 9,631
27 Apr 2021 0 1,135 1,095 1,120 339,678 37,741,290,000 5,116
28 Apr 2021 0 1,140 1,105 1,120 345,611 38,849,981,500 3,972
29 Apr 2021 0 1,155 1,115 1,135 364,192 41,484,064,500 4,561
30 Apr 2021 0 1,140 1,110 1,110 403,852 45,245,180,000 5,526
03 May 2021 0 1,120 1,070 1,085 473,689 51,551,543,000 7,077
04 May 2021 0 1,100 1,035 1,095 792,363 84,693,721,000 8,405
05 May 2021 0 1,105 1,075 1,075 202,878 22,051,351,500 4,193
06 May 2021 0 1,110 1,075 1,085 280,024 30,666,847,500 3,672
07 May 2021 0 1,100 1,060 1,070 173,097 18,674,075,500 2,785
10 May 2021 0 1,120 1,070 1,105 291,196 31,983,621,500 3,938
11 May 2021 0 1,100 1,075 1,080 166,742 18,060,981,000 2,465
17 May 2021 0 1,090 1,005 1,005 400,987 41,197,714,000 7,015
18 May 2021 0 1,030 990 1,015 221,261 22,308,476,500 3,773
19 May 2021 0 1,020 990 1,000 157,000 15,730,439,000 2,753
20 May 2021 0 1,020 985 990 258,171 25,747,462,000 4,902
21 May 2021 0 1,000 930 945 401,783 38,302,236,500 7,237
24 May 2021 0 1,000 945 990 417,812 40,949,088,500 5,726
25 May 2021 0 1,070 990 1,060 640,148 66,650,088,000 6,398
27 May 2021 0 1,095 1,030 1,035 213,557 22,452,418,500 4,021
28 May 2021 0 1,045 1,015 1,025 145,994 15,035,913,500 2,352
31 May 2021 0 1,050 1,015 1,035 118,236 12,252,327,000 2,054
02 Jun 2021 0 1,090 1,040 1,090 342,306 36,768,129,500 4,587
03 Jun 2021 0 1,100 1,065 1,085 141,444 15,295,989,000 2,989
04 Jun 2021 0 1,130 1,075 1,080 292,926 31,947,640,000 3,481
07 Jun 2021 0 1,140 1,080 1,105 408,596 45,580,728,000 5,072
08 Jun 2021 0 1,120 1,065 1,065 169,884 18,419,031,500 3,190
09 Jun 2021 0 1,080 1,040 1,055 96,389 10,233,890,000 1,814
10 Jun 2021 0 1,075 1,040 1,050 158,689 16,847,629,000 2,144
11 Jun 2021 0 1,090 1,045 1,085 213,967 23,025,986,000 3,290
14 Jun 2021 0 1,100 1,050 1,060 115,817 12,402,233,000 2,811
15 Jun 2021 0 1,070 1,005 1,020 276,274 28,254,370,500 4,046
16 Jun 2021 0 1,020 995 1,005 178,222 17,877,159,500 2,967
17 Jun 2021 0 1,010 980 990 174,804 17,345,839,500 3,569
18 Jun 2021 0 990 950 980 360,458 34,800,325,500 5,876
21 Jun 2021 0 970 930 955 294,466 27,862,795,000 4,339
22 Jun 2021 0 985 945 980 376,057 36,347,446,500 4,715
23 Jun 2021 0 1,000 965 965 267,861 26,282,279,000 3,251
24 Jun 2021 0 965 935 935 196,177 18,557,762,500 3,255
25 Jun 2021 0 940 900 900 399,255 36,448,084,500 8,230
28 Jun 2021 0 900 840 840 522,545 45,068,900,000 9,657
29 Jun 2021 0 910 800 860 560,321 48,649,906,000 7,556
30 Jun 2021 0 885 845 880 259,629 22,507,882,500 3,844
01 Jul 2021 0 915 870 900 263,353 23,526,328,000 3,613
02 Jul 2021 0 925 885 890 170,025 15,340,146,000 2,852
05 Jul 2021 0 910 835 845 239,580 20,534,524,500 4,353
06 Jul 2021 0 860 830 855 163,549 13,857,072,000 3,143
07 Jul 2021 0 890 845 870 205,120 17,799,762,000 3,668
08 Jul 2021 0 885 850 850 116,248 10,006,387,000 2,310
09 Jul 2021 0 870 845 865 198,867 17,026,156,000 2,596
12 Jul 2021 0 885 860 870 236,520 20,653,103,500 2,839
13 Jul 2021 0 885 845 845 169,145 14,519,351,500 2,667
14 Jul 2021 0 885 835 850 284,954 24,488,937,000 3,043
15 Jul 2021 0 875 855 860 193,788 16,752,958,000 2,325
16 Jul 2021 0 875 860 865 122,741 10,637,691,500 1,730
19 Jul 2021 0 875 850 855 92,310 7,933,183,000 1,928
21 Jul 2021 0 995 855 980 1,549,481 147,999,962,000 16,840
22 Jul 2021 0 1,025 965 970 737,420 73,813,568,000 12,024
23 Jul 2021 0 995 955 985 247,515 24,126,124,500 4,088
26 Jul 2021 0 1,010 955 960 193,516 18,720,261,000 3,945
27 Jul 2021 0 995 955 970 219,816 21,419,448,500 3,088
28 Jul 2021 0 980 905 905 498,342 46,056,349,500 6,711
29 Jul 2021 0 925 880 890 363,177 32,300,077,500 4,535
30 Jul 2021 0 895 875 875 163,050 14,381,412,000 2,486
02 Aug 2021 0 920 840 905 373,770 33,226,262,000 6,312
03 Aug 2021 0 925 895 905 162,869 14,787,930,000 2,842
04 Aug 2021 0 915 860 885 325,509 28,720,256,000 4,334
05 Aug 2021 0 910 870 890 201,874 18,000,508,000 4,271
06 Aug 2021 0 900 875 880 104,186 9,209,233,500 2,528
09 Aug 2021 0 890 850 850 161,089 14,011,881,000 3,656
10 Aug 2021 0 865 835 850 130,187 11,018,679,000 2,813
12 Aug 2021 0 890 850 885 155,645 13,654,047,500 3,046
13 Aug 2021 0 910 865 865 148,692 13,145,128,000 3,163
16 Aug 2021 0 880 805 805 716,286 59,084,383,500 9,944
18 Aug 2021 0 815 755 765 518,036 39,968,520,500 8,439
19 Aug 2021 0 775 720 730 393,012 28,883,000,000 6,665
20 Aug 2021 0 740 715 730 179,888 13,100,251,000 2,771
23 Aug 2021 0 780 730 775 397,005 30,307,831,000 5,067
24 Aug 2021 0 795 765 770 223,513 17,427,165,000 3,501
25 Aug 2021 0 810 775 790 321,706 25,610,198,500 4,804
26 Aug 2021 0 800 775 780 90,157 7,040,274,000 1,845
27 Aug 2021 0 795 770 775 97,194 7,605,635,000 1,849
30 Aug 2021 0 835 780 830 460,504 37,668,699,000 6,049
31 Aug 2021 0 845 810 835 157,497 13,022,038,000 2,923
01 Sep 2021 0 845 820 825 118,424 9,833,489,500 2,507
02 Sep 2021 0 835 785 795 238,077 19,089,870,500 3,793
03 Sep 2021 0 815 785 810 131,353 10,555,257,500 1,987
06 Sep 2021 0 895 810 890 905,377 78,732,443,500 11,253
07 Sep 2021 0 920 860 890 657,762 58,772,872,000 9,558
08 Sep 2021 0 915 875 885 387,592 34,648,857,500 5,326
09 Sep 2021 0 905 830 850 361,199 31,188,014,500 5,406
10 Sep 2021 0 885 845 855 187,993 16,110,741,000 2,931
13 Sep 2021 0 865 830 835 191,715 16,100,614,500 3,510
14 Sep 2021 0 865 815 830 456,776 38,489,432,000 5,564
15 Sep 2021 0 875 820 875 420,678 36,061,594,000 4,972
16 Sep 2021 0 885 845 845 323,064 27,758,596,000 5,585
17 Sep 2021 0 880 825 835 661,748 56,201,822,500 7,184
20 Sep 2021 0 845 800 805 434,765 35,698,302,500 6,306
21 Sep 2021 0 840 775 835 369,561 30,107,386,500 4,581
22 Sep 2021 0 845 825 830 159,220 13,252,480,500 3,003
23 Sep 2021 0 875 830 845 787,389 67,157,097,000 7,493
24 Sep 2021 0 855 815 825 485,656 40,144,751,500 7,086
27 Sep 2021 0 850 825 845 350,286 29,347,522,500 4,096
28 Sep 2021 0 850 830 835 206,001 17,240,072,000 2,908
29 Sep 2021 0 865 815 825 816,562 68,534,594,500 7,736
30 Sep 2021 0 840 815 835 662,383 54,900,809,000 5,581
01 Oct 2021 0 975 825 950 3,757,234 347,924,658,000 34,442
04 Oct 2021 0 995 950 960 1,564,151 151,761,834,000 19,273
05 Oct 2021 0 1,010 950 960 1,212,104 118,697,352,500 15,640
06 Oct 2021 0 1,020 965 1,005 1,353,770 135,091,415,500 16,068
07 Oct 2021 0 1,040 990 990 979,685 98,940,197,000 13,612
08 Oct 2021 0 1,025 990 1,000 497,029 49,856,986,000 6,930
11 Oct 2021 0 1,025 970 975 369,753 36,507,308,000 8,405
12 Oct 2021 0 1,040 970 1,010 1,324,496 134,849,043,500 14,796
13 Oct 2021 0 1,025 995 1,005 510,017 51,253,114,500 7,034
14 Oct 2021 0 1,065 1,005 1,040 1,026,642 106,600,957,500 11,985
15 Oct 2021 0 1,060 1,015 1,035 481,693 49,744,981,000 8,433
18 Oct 2021 0 1,050 1,010 1,015 616,982 63,582,995,500 9,251
19 Oct 2021 0 1,040 1,015 1,025 254,003 26,003,707,500 3,975
21 Oct 2021 0 1,040 970 970 892,200 88,824,911,000 13,127
22 Oct 2021 0 995 930 980 687,514 66,684,104,500 9,876
25 Oct 2021 0 995 950 960 350,873 33,987,791,500 7,809
26 Oct 2021 0 970 940 940 245,727 23,334,823,500 6,703
27 Oct 2021 0 955 915 915 362,851 33,808,355,500 7,786
28 Oct 2021 0 935 890 900 465,351 42,298,099,500 8,616
29 Oct 2021 0 935 885 920 347,300 31,926,189,000 6,086
01 Nov 2021 0 940 915 925 260,454 24,125,358,000 3,977
02 Nov 2021 0 935 900 905 177,348 16,144,136,500 3,818
03 Nov 2021 0 935 900 920 421,153 38,742,906,500 4,732
04 Nov 2021 0 955 920 930 426,195 39,967,556,500 6,682
05 Nov 2021 0 940 915 925 125,642 11,591,102,500 2,638
08 Nov 2021 0 935 910 915 183,621 16,879,627,000 3,651
09 Nov 2021 0 935 915 920 216,105 19,964,468,000 3,321
10 Nov 2021 0 945 915 925 523,816 48,716,457,000 5,776
11 Nov 2021 0 930 890 895 674,588 60,699,638,500 10,744
12 Nov 2021 0 900 835 840 1,760,416 148,849,862,500 23,880
15 Nov 2021 0 840 790 805 773,039 62,076,369,500 10,295
16 Nov 2021 0 835 800 830 472,712 39,011,974,500 6,288
17 Nov 2021 0 840 820 820 421,283 35,049,174,000 6,311
18 Nov 2021 0 825 810 815 152,836 12,464,905,000 3,228
19 Nov 2021 0 815 805 815 183,229 14,833,785,500 4,140
22 Nov 2021 0 860 820 830 553,924 46,479,601,500 7,793
23 Nov 2021 0 840 820 830 140,756 11,649,986,000 3,327
24 Nov 2021 0 840 825 825 191,162 15,876,029,000 3,491
25 Nov 2021 0 840 815 830 230,469 19,058,102,000 3,315
26 Nov 2021 0 830 800 800 320,041 25,907,913,000 5,901
29 Nov 2021 0 825 775 815 239,753 19,276,139,000 4,402
30 Nov 2021 0 825 790 790 394,622 31,621,511,500 5,917
01 Dec 2021 0 805 780 780 245,218 19,367,960,500 4,898
02 Dec 2021 0 785 755 775 249,992 19,254,168,500 4,659
03 Dec 2021 0 785 770 780 80,113 6,227,580,500 2,171
06 Dec 2021 0 805 775 805 176,962 13,982,313,000 2,863
07 Dec 2021 0 820 805 810 242,734 19,715,999,500 3,699
08 Dec 2021 0 830 805 810 194,950 15,902,352,000 2,942
09 Dec 2021 0 820 795 800 98,709 7,926,024,000 2,356
10 Dec 2021 0 810 795 805 69,719 5,585,212,000 1,488
14 Dec 2021 0 810 785 790 84,343 6,692,126,500 2,476
15 Dec 2021 0 800 775 785 140,744 11,068,388,500 2,801
16 Dec 2021 0 805 775 780 138,044 10,888,985,000 2,819
20 Dec 2021 0 760 735 740 208,973 15,558,164,000 4,790
21 Dec 2021 0 755 730 750 330,934 24,662,665,000 3,574
22 Dec 2021 0 770 745 745 240,319 18,147,795,500 3,630
28 Dec 2021 0 700 670 670 517,457 35,315,117,500 6,779
29 Dec 2021 0 680 645 645 687,685 44,902,010,500 7,598

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution (1000000000 WSKT : 1421504343 WSKT-R ) 24 Dec 2021 28 Dec 2021 29 Dec 2021 Active
Proxy Voting   - 27 Aug 2021 21 Sep 2021 Active
Proxy Voting   - 24 Mar 2021 16 Apr 2021 Active
Cash Dividend (1 WSKT : 3.4557 IDR) 15 Jun 2020 17 Jun 2020 09 Jul 2020 Active
Proxy Voting   - 13 May 2020 05 Jun 2020 Active
Proxy Voting   - 24 Mar 2020 17 Apr 2020 Cancelled
Cash Dividend (1 WSKT : 72.9861 IDR) 17 May 2019 21 May 2019 12 Jun 2019 Active
Proxy Voting   - 09 Apr 2019 09 May 2019 Active
Proxy Voting   - 09 Jan 2019 01 Feb 2019 Active
Cash Dividend (1 WSKT : 57.194 IDR) 13 Apr 2018 18 Apr 2018 09 May 2018 Active
Proxy Voting   - 14 Mar 2018 06 Apr 2018 Active
Cash Dividend (1 WSKT : 37.87 IDR) 24 Mar 2017 30 Mar 2017 20 Apr 2017 Active
Proxy Voting   - 22 Feb 2017 17 Mar 2017 Active
Proxy Voting   - 02 Nov 2016 25 Nov 2016 Active
Cash Dividend (1 WSKT : 15.43914 IDR) 05 Apr 2016 08 Apr 2016 29 Apr 2016 Active
Proxy Voting   - 04 Mar 2016 29 Mar 2016 Active
Right Distribution (100000 WSKT : 36852 WSKT-R EXP 01072015 ) 17 Jun 2015 22 Jun 2015 23 Jun 2015 Active
Proxy Voting   - 15 May 2015 10 Jun 2015 Active
Cash Dividend (1000000 WSKT : 10311597 IDR) 04 May 2015 07 May 2015 28 May 2015 Active
Proxy Voting   - 01 Apr 2015 24 Apr 2015 Active
Proxy Voting   - 13 Feb 2015 10 Mar 2015 Cancelled
Cash Dividend (10000000 WSKT : 114633813 IDR) 28 Apr 2014 02 May 2014 19 May 2014 Active
Proxy Voting   - 28 Feb 2014 18 Mar 2014 Active
Cash Dividend (1 WSKT : 2.11 IDR) 10 May 2013 15 May 2013 29 May 2013 Active
Proxy Voting   - 02 Apr 2013 18 Apr 2013 Active