Efek Terdaftar

WAHANA INTI MAKMUR Tbk, PT

Security name
WAHANA INTI MAKMUR Tbk
Issuer
WAHANA INTI MAKMUR Tbk, PT
ISIN Code
ID1000165301
Short Code
NASI
Type
Saham Biasa
Listing Date
December 13, 2021
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
200,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
FOOD & BEVERAGES
Number of Securities
807,400,000 (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 Jan 2025 83 83 80 80 23,596 190,371,300 278
07 Jan 2025 81 81 78 78 18,618 146,816,100 319
08 Jan 2025 78 86 78 84 135,544 1,132,246,100 1,363
09 Jan 2025 85 88 83 83 63,977 547,609,900 711
10 Jan 2025 83 85 80 83 31,714 258,312,900 353
13 Jan 2025 83 84 77 79 62,352 496,769,500 564
14 Jan 2025 80 84 78 84 53,868 435,585,300 376
15 Jan 2025 85 86 81 82 116,728 977,288,700 10,733
16 Jan 2025 83 83 80 80 15,551 125,471,000 276
17 Jan 2025 80 82 78 79 25,417 201,729,900 334
20 Jan 2025 80 82 78 80 28,780 228,903,300 340
21 Jan 2025 80 81 77 80 40,026 315,385,400 442
22 Jan 2025 79 81 78 79 26,452 209,015,600 247
23 Jan 2025 79 80 78 78 16,506 130,196,500 150
24 Jan 2025 79 79 78 78 6,772 52,895,200 118
30 Jan 2025 78 79 76 78 14,596 112,731,800 248
31 Jan 2025 78 79 77 77 12,435 95,976,900 204
03 Feb 2025 77 78 72 75 34,636 257,463,500 369
04 Feb 2025 75 79 74 75 38,874 294,084,200 4,084
05 Feb 2025 75 77 74 75 12,991 97,835,200 209
06 Feb 2025 75 76 74 74 11,482 85,497,600 242
07 Feb 2025 75 80 72 73 76,237 580,991,700 1,109
10 Feb 2025 75 75 72 72 12,134 88,060,700 257
11 Feb 2025 72 73 71 72 9,243 66,533,100 207
12 Feb 2025 72 74 72 72 12,353 89,558,300 179
13 Feb 2025 74 80 71 77 231,041 1,769,751,100 25,959
14 Feb 2025 77 77 73 73 42,688 319,111,300 417
17 Feb 2025 73 80 72 74 225,895 1,732,335,100 18,352
18 Feb 2025 74 76 73 75 25,569 189,775,800 302
19 Feb 2025 76 76 74 75 9,168 68,137,800 155
20 Feb 2025 75 75 73 73 14,587 107,640,400 220
21 Feb 2025 73 74 72 73 11,108 81,223,100 169
24 Feb 2025 73 75 73 74 21,396 158,816,700 228
25 Feb 2025 74 75 71 72 23,158 167,759,500 251
26 Feb 2025 72 73 70 71 15,354 109,303,700 280
27 Feb 2025 72 72 70 71 6,938 49,359,300 102
28 Feb 2025 72 72 67 67 20,275 139,179,600 293
03 Mar 2025 66 68 65 68 18,049 121,558,900 302
04 Mar 2025 68 69 66 68 5,504 37,072,700 175
05 Mar 2025 67 69 66 67 9,060 61,299,600 150
06 Mar 2025 68 70 67 70 17,733 121,669,900 208
07 Mar 2025 70 70 69 69 10,414 72,135,100 111
10 Mar 2025 70 70 68 69 4,661 32,074,100 174
11 Mar 2025 69 69 66 68 7,693 51,791,200 158
12 Mar 2025 67 70 66 69 35,713 244,628,500 3,734
13 Mar 2025 69 70 67 68 15,179 103,720,400 175
14 Mar 2025 68 69 66 68 9,734 64,919,500 162
17 Mar 2025 68 69 66 67 6,499 43,150,200 133
18 Mar 2025 68 68 50 61 46,593 275,409,000 605
19 Mar 2025 62 62 57 58 34,127 197,190,600 559
20 Mar 2025 59 61 57 59 20,626 122,824,000 309
21 Mar 2025 59 59 55 56 15,913 89,550,500 187
24 Mar 2025 56 58 54 56 23,628 130,176,000 201
25 Mar 2025 55 57 54 55 12,562 69,226,900 137
26 Mar 2025 55 59 55 59 12,866 73,960,800 177
27 Mar 2025 59 62 58 61 13,420 80,701,700 285
08 Apr 2025 58 59 54 57 10,648 59,499,200 159
09 Apr 2025 57 59 55 57 4,056 23,153,700 92
10 Apr 2025 58 61 57 58 12,170 71,045,400 146
11 Apr 2025 58 58 56 57 5,351 30,622,100 121
14 Apr 2025 57 59 57 59 8,902 51,715,700 132
15 Apr 2025 59 63 59 62 13,349 81,956,100 194
16 Apr 2025 62 62 59 61 13,277 80,517,800 172
17 Apr 2025 61 82 60 82 790,284 6,086,165,600 9,648
21 Apr 2025 87 88 72 76 501,628 3,954,036,100 4,216
22 Apr 2025 77 78 73 74 90,409 673,755,300 954
23 Apr 2025 75 90 73 81 926,812 7,650,482,200 6,994
24 Apr 2025 81 82 77 79 111,515 875,548,400 1,008
25 Apr 2025 80 82 77 78 186,742 1,480,581,800 1,149
28 Apr 2025 78 85 78 80 254,474 2,077,166,100 1,929
29 Apr 2025 81 82 79 80 60,400 484,839,200 538
30 Apr 2025 81 85 80 81 88,383 723,140,900 752
02 May 2025 81 81 79 79 34,984 278,121,800 352
05 May 2025 79 80 76 76 61,219 471,909,200 531
06 May 2025 76 79 76 77 26,048 202,574,200 278
07 May 2025 78 79 76 77 29,489 228,791,700 264
08 May 2025 78 81 75 78 71,961 557,472,400 590
09 May 2025 78 81 78 79 60,084 475,744,100 415
14 May 2025 80 82 79 81 71,559 575,995,600 446
15 May 2025 82 84 81 83 39,212 322,978,100 435
16 May 2025 84 85 81 82 44,198 364,904,700 430
19 May 2025 82 83 80 81 24,695 200,013,100 312
20 May 2025 81 82 80 80 26,249 211,554,000 212
21 May 2025 80 80 76 79 47,220 368,391,900 374
22 May 2025 79 79 78 79 3,470 27,219,000 91
23 May 2025 78 79 77 79 17,737 137,601,100 165
26 May 2025 80 86 78 82 286,471 2,363,323,400 2,348
27 May 2025 82 82 79 80 48,987 394,574,600 311
28 May 2025 80 81 79 79 30,737 244,240,300 207
02 Jun 2025 79 80 77 78 17,638 138,772,900 198
03 Jun 2025 78 79 77 77 18,240 141,508,100 118
04 Jun 2025 78 89 77 86 396,228 3,369,325,800 2,667
05 Jun 2025 86 91 80 83 145,119 1,239,356,500 1,180
10 Jun 2025 83 84 82 83 44,161 364,639,500 301
11 Jun 2025 84 84 82 83 16,454 136,354,700 157
12 Jun 2025 84 84 82 83 8,546 70,692,400 133
13 Jun 2025 83 83 81 82 15,378 126,777,500 152
16 Jun 2025 83 83 80 80 26,513 213,179,000 256
17 Jun 2025 80 86 79 81 44,374 366,599,100 401
18 Jun 2025 82 83 80 81 14,148 114,828,400 117
19 Jun 2025 81 82 78 80 29,106 231,032,700 253
20 Jun 2025 79 80 77 79 15,591 122,507,100 148
23 Jun 2025 79 79 72 74 46,104 345,636,700 344
24 Jun 2025 74 79 73 77 20,738 157,796,800 263
25 Jun 2025 77 77 76 77 9,516 72,783,700 149
26 Jun 2025 77 78 76 76 6,055 46,587,900 104
30 Jun 2025 76 78 76 76 7,955 61,096,200 140
01 Jul 2025 77 79 75 77 14,818 113,281,900 174
02 Jul 2025 77 99 75 93 1,312,597 12,227,528,100 9,359
03 Jul 2025 93 97 86 90 468,335 4,280,761,600 4,163
04 Jul 2025 92 93 88 92 183,992 1,661,255,100 1,622
07 Jul 2025 92 94 88 91 110,962 1,011,370,800 1,001
08 Jul 2025 91 93 89 91 75,439 686,900,300 754
09 Jul 2025 92 95 90 91 183,990 1,700,248,400 1,277
10 Jul 2025 92 94 90 91 97,503 896,200,100 609
11 Jul 2025 93 93 87 89 90,200 808,156,300 703
15 Jul 2025 85 86 81 82 139,267 1,148,579,100 944
16 Jul 2025 85 88 82 83 165,120 1,407,496,300 3,521
17 Jul 2025 84 84 82 83 42,642 354,063,000 438
18 Jul 2025 83 85 82 83 48,370 403,988,500 428
21 Jul 2025 84 85 82 84 37,265 310,698,600 358
22 Jul 2025 85 85 83 84 31,863 267,705,500 263
23 Jul 2025 83 89 83 86 90,406 788,657,600 1,170
24 Jul 2025 86 87 84 84 25,652 218,935,300 327
25 Jul 2025 85 86 83 84 17,102 144,069,800 294
28 Jul 2025 84 85 83 85 24,348 203,968,000 349
29 Jul 2025 85 90 84 88 159,099 1,398,645,200 9,713
30 Jul 2025 89 91 88 88 93,381 833,322,700 704
31 Jul 2025 89 90 87 88 35,726 314,864,700 298
01 Aug 2025 89 89 82 84 173,275 1,490,455,100 7,283
04 Aug 2025 84 84 80 83 72,240 590,362,100 598
05 Aug 2025 83 84 81 84 27,740 228,466,800 312
06 Aug 2025 87 90 83 86 227,776 1,978,900,400 1,681
07 Aug 2025 87 87 83 84 46,944 395,544,700 470
08 Aug 2025 84 84 82 83 24,018 199,347,900 310
11 Aug 2025 83 85 83 85 20,265 169,781,800 523
12 Aug 2025 85 89 84 85 181,767 1,574,626,100 9,234
13 Aug 2025 86 87 85 85 37,574 320,381,000 387
14 Aug 2025 86 94 85 87 364,727 3,286,357,000 2,162
15 Aug 2025 89 92 88 92 132,048 1,192,763,800 981
19 Aug 2025 92 95 89 90 103,768 953,718,500 908
20 Aug 2025 90 92 87 87 60,766 540,798,300 592
21 Aug 2025 88 91 86 89 69,333 616,557,200 1,695
22 Aug 2025 91 93 88 90 80,115 726,598,700 685
25 Aug 2025 91 100 90 94 318,300 3,027,695,300 7,035
26 Aug 2025 95 95 90 92 109,480 1,014,339,400 651
27 Aug 2025 94 95 92 93 76,950 718,108,200 606
28 Aug 2025 93 108 87 90 1,088,017 10,515,361,800 6,026
29 Aug 2025 89 89 82 86 175,311 1,485,093,200 1,255
01 Sep 2025 80 86 79 86 76,910 637,984,700 668
02 Sep 2025 86 90 85 86 72,965 635,673,000 506
03 Sep 2025 86 88 85 87 43,800 381,029,200 294
04 Sep 2025 89 90 86 88 38,071 335,322,100 338
08 Sep 2025 88 98 88 91 525,230 4,894,420,600 7,304
09 Sep 2025 91 92 83 88 90,918 796,616,500 873
10 Sep 2025 88 89 86 88 30,103 262,832,500 344
11 Sep 2025 88 93 87 89 94,422 851,360,300 471
12 Sep 2025 89 92 88 90 39,879 356,798,900 415
15 Sep 2025 90 94 89 93 136,381 1,248,907,000 664
16 Sep 2025 94 96 93 95 102,080 963,192,900 523
17 Sep 2025 97 128 97 128 2,198,770 26,272,183,700 11,738
18 Sep 2025 150 158 120 120 2,139,945 30,048,956,800 15,113
19 Sep 2025 120 149 110 121 2,833,946 37,551,980,400 19,065
22 Sep 2025 128 143 121 137 1,335,500 17,806,502,600 10,250
23 Sep 2025 137 148 133 137 780,112 10,918,903,000 7,351
24 Sep 2025 140 142 131 133 246,166 3,314,009,500 2,358
25 Sep 2025 134 134 123 124 163,954 2,077,010,600 1,952
26 Sep 2025 127 140 126 129 617,239 8,245,047,700 5,549
29 Sep 2025 129 130 123 130 166,551 2,120,626,800 1,409
30 Dec 2025 109 118 107 108 227,912 2,553,394,800 1,578

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 May 2025 12 Jun 2025 Active
Proxy Voting   - 06 May 2024 29 May 2024 Active
Proxy Voting   - 02 Nov 2023 27 Nov 2023 Active
Proxy Voting   - 27 Apr 2023 23 May 2023 Active
Proxy Voting   - 22 Jun 2022 15 Jul 2022 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online