Array ( [0] => Array ( [B] => Array ( [x8] => 276000000 [x9] => 69000000000 [xid_ins_capco] => SECUR_____3ecc22000000ecc1baf85d82c90101 ) [0] => Array ( [basis] => - ) ) ) PT Kustodian Sentral Efek Indonesia - Kedaung Indah Can Tbk, PT
Efek Terdaftar

Kedaung Indah Can Tbk, PT

Security name
Kedaung Indah Can Tbk
Issuer
Kedaung Indah Can Tbk, PT
ISIN Code
ID1000083207
Short Code
KICI
Type
Saham Biasa
Listing Date
28 Oktober 1993
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
276,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
03 Mei 2002
Activity Sector
HOUSEWARE
Number of Securities
276,000,000 (Total)
As of 22 Oct 2018
21.16% Scripless = 58,411,728.000
Local Percentage
6.43%
Foreign Percentage
14.73%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 Oct 2017 0 179 173 173 27 468,300 5
06 Nov 2017 0 170 167 170 551 9,237,600 16
07 Nov 2017 0 171 164 168 4,289 71,665,900 41
08 Nov 2017 0 171 163 167 1,971 33,174,600 12
10 Nov 2017 0 172 167 167 785 13,424,100 22
13 Nov 2017 0 167 167 167 391 6,529,700 8
15 Nov 2017 0 169 163 167 1,725 28,173,700 20
23 Nov 2017 0 200 167 171 3,878 67,516,800 45
24 Nov 2017 0 199 170 194 8,311 155,896,100 101
28 Nov 2017 0 189 172 181 217 3,801,100 23
07 Dec 2017 0 176 173 173 51 892,300 6
08 Dec 2017 0 170 167 167 126 2,107,700 11
13 Dec 2017 0 178 170 170 678 12,018,600 10
22 Dec 2017 0 171 167 167 875 14,631,300 6
27 Dec 2017 0 173 164 170 371 6,187,400 26
28 Dec 2017 0 175 170 170 21 359,400 10
29 Dec 2017 0 167 167 167 808 13,493,600 20
04 Jan 2018 0 0 0 0 0 0 0
05 Jan 2018 0 171 171 171 40 684,000 3
08 Jan 2018 0 186 171 175 768 13,364,700 30
09 Jan 2018 0 171 167 171 76 1,273,400 5
10 Jan 2018 0 181 172 175 345 6,047,800 25
11 Jan 2018 0 190 176 180 375 6,739,900 13
12 Jan 2018 0 188 178 178 46 841,600 13
16 Jan 2018 0 180 175 180 20 352,100 11
17 Jan 2018 0 185 180 185 25 456,700 5
18 Jan 2018 0 189 176 176 423 7,571,500 11
19 Jan 2018 0 179 175 175 603 10,559,000 7
23 Jan 2018 0 179 170 170 74 1,272,500 15
24 Jan 2018 0 175 174 174 15 261,500 9
25 Jan 2018 0 172 172 172 8 137,600 5
26 Jan 2018 0 177 171 177 128 2,260,300 8
29 Jan 2018 0 178 175 176 24 423,000 7
30 Jan 2018 0 181 178 178 2,192 39,457,900 14
31 Jan 2018 0 191 176 191 1,881 35,138,900 36
01 Feb 2018 0 200 190 198 383 7,512,700 15
02 Feb 2018 0 188 185 185 5,386 99,721,500 30
06 Feb 2018 0 187 179 185 3,165 57,091,600 27
08 Feb 2018 0 187 179 184 703 12,692,100 30
09 Feb 2018 0 185 175 184 24 439,200 8
12 Feb 2018 0 186 184 184 73 1,350,600 10
13 Feb 2018 0 186 183 186 2 36,900 2
20 Feb 2018 0 189 183 185 288 5,373,600 22
21 Feb 2018 0 182 182 182 95 1,729,000 5
23 Feb 2018 0 185 184 185 341 6,305,900 10
26 Feb 2018 0 188 182 182 116 2,148,200 14
27 Feb 2018 0 182 181 181 21 381,200 12
28 Feb 2018 0 184 175 182 30 543,500 3
01 Mar 2018 0 184 182 184 57 1,045,200 5
02 Mar 2018 0 182 182 182 46 837,200 1
05 Mar 2018 0 186 180 180 24 435,600 3
07 Mar 2018 0 240 180 226 18,370 403,652,800 537
08 Mar 2018 0 224 193 194 8,109 162,191,700 228
09 Mar 2018 0 197 191 197 568 10,969,200 43
12 Mar 2018 0 202 193 200 719 14,090,200 61
13 Mar 2018 0 194 190 190 555 10,558,100 25
14 Mar 2018 0 195 184 184 1,970 36,788,500 35
15 Mar 2018 0 185 182 182 61 1,110,600 6
16 Mar 2018 0 190 183 190 24 442,000 4
19 Mar 2018 0 190 185 185 232 4,370,000 12
20 Mar 2018 0 187 184 185 300 5,536,000 16
21 Mar 2018 0 206 188 190 950 18,367,000 35
23 Mar 2018 0 194 182 185 104 1,983,400 14
28 Mar 2018 0 218 187 194 12,432 248,229,100 264
29 Mar 2018 0 206 188 200 22,612 447,514,700 180
02 Apr 2018 0 214 195 202 6,736 136,966,800 77
03 Apr 2018 0 202 192 193 13,910 272,882,700 64
04 Apr 2018 0 202 190 197 8,568 168,333,300 64
09 Apr 2018 0 200 191 191 2,537 49,323,200 67
10 Apr 2018 0 204 193 198 5,461 109,178,300 118
11 Apr 2018 0 202 195 196 2,502 49,483,400 43
12 Apr 2018 0 200 196 199 11,948 234,629,900 39
13 Apr 2018 0 202 190 195 5,156 99,400,100 87
16 Apr 2018 0 200 194 195 2,171 43,068,800 58
17 Apr 2018 0 198 193 193 221 4,313,000 21
19 Apr 2018 0 198 190 198 1,404 26,960,600 47
20 Apr 2018 0 220 190 218 7,795 158,729,500 124
23 Apr 2018 0 238 218 234 5,649 130,742,800 146
24 Apr 2018 0 240 210 230 25,914 587,486,600 149
26 Apr 2018 0 222 220 220 5,272 116,009,600 35
27 Apr 2018 0 218 202 204 293 6,164,200 28
30 Apr 2018 0 204 191 200 1,200 23,453,500 34
17 May 2018 0 196 192 196 33 646,200 5
23 May 2018 0 210 200 200 63 1,265,200 10
25 May 2018 0 208 192 208 1,577 32,486,000 12
28 May 2018 0 214 196 197 393 7,917,700 18
31 May 2018 0 200 180 181 19,695 366,236,000 117
04 Jun 2018 0 186 179 182 1,040 19,140,500 23
05 Jun 2018 0 182 182 182 135 2,457,000 7
08 Jun 2018 0 185 181 181 546 9,947,800 10
25 Jun 2018 0 184 184 184 25 460,000 1
26 Jun 2018 0 184 184 184 1 18,400 1
28 Jun 2018 0 178 174 174 156 2,745,400 11
29 Jun 2018 0 200 190 200 4,334 86,242,200 41
09 Jul 2018 0 193 171 172 257 4,427,600 18
10 Jul 2018 0 175 172 175 38 661,100 6
12 Jul 2018 0 196 180 180 119 2,216,200 25
16 Jul 2018 0 220 182 194 12,537 254,315,500 24
17 Jul 2018 0 206 190 200 34,347 680,116,100 32
19 Jul 2018 0 220 196 210 67,476 1,391,072,300 61
06 Aug 2018 0 192 184 184 87 1,612,500 16
09 Aug 2018 0 181 172 172 178 3,146,900 15
20 Aug 2018 0 220 160 186 49,097 953,995,700 39
28 Aug 2018 0 199 198 198 2 39,700 2
29 Aug 2018 0 0 0 0 0 0 0
28 Sep 2018 0 200 198 198 57 1,136,200 12
01 Oct 2018 0 200 194 200 401 7,984,300 19
12 Oct 2018 0 195 195 195 3 58,500 2

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 16 May 2018 08 Jun 2018 Active
Proxy Voting   - 16 May 2017 08 Jun 2017 Active
Mandatory Conversion (1 KICI : 2 KICI ) - 25 Aug 2016 26 Aug 2016 Active
Proxy Voting   - 03 Jun 2016 28 Jun 2016 Active
Proxy Voting   - 27 May 2015 19 Jun 2015 Active
Proxy Voting   - 04 Jun 2014 20 Jun 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 23 May 2012 08 Jun 2012 Active
Proxy Voting   - 10 Jun 2011 28 Jun 2011 Active
Proxy Voting   - 02 Jun 2010 18 Jun 2010 Active
Proxy Voting   - 02 Jun 2009 18 Jun 2009 Active
Proxy Voting   - 02 Jun 2008 18 Jun 2008 Active
Proxy Voting   - 06 Jun 2007 22 Jun 2007 Active
Proxy Voting   - 02 May 2006 18 May 2006 Active
Proxy Voting   - 10 Jun 2005 28 Jun 2005 Active
Cash Dividend   28 Jun 2004 01 Jul 2004 15 Jul 2004 Active
Proxy Voting   - 12 May 2004 28 May 2004 Active
Proxy Voting   - 11 Dec 2003 29 Dec 2003 Active
Proxy Voting   - 12 May 2003 28 May 2003 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active