Efek Terdaftar

HK METALS UTAMA Tbk, PT

Security name
HK METALS UTAMA Tbk
Issuer
HK METALS UTAMA Tbk, PT
ISIN Code
ID1000146004
Short Code
HKMU
Type
Saham Biasa
Listing Date
09 Oktober 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,021,740,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
3,221,750,000 (Total)
As of 21 Jan 2020
100.00% Scripless = 3,221,750,000.000
Local Percentage
100.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Jan 2019 0 364 350 350 218,986 7,772,182,600 425
29 Jan 2019 0 360 350 350 177,264 6,296,424,600 470
30 Jan 2019 0 370 352 366 285,124 10,333,716,200 760
31 Jan 2019 0 372 366 370 178,216 6,588,764,400 443
01 Feb 2019 0 370 358 360 146,283 5,307,703,400 332
04 Feb 2019 0 366 358 362 144,706 5,235,878,600 331
06 Feb 2019 0 364 358 358 160,384 5,805,094,200 280
07 Feb 2019 0 362 354 356 162,214 5,799,234,600 281
08 Feb 2019 0 358 354 356 139,918 4,969,201,000 194
11 Feb 2019 0 362 350 354 272,983 9,685,228,800 426
12 Feb 2019 0 356 348 352 171,952 6,049,715,600 398
13 Feb 2019 0 354 348 350 156,981 5,500,365,800 214
14 Feb 2019 0 352 346 350 140,836 4,915,098,200 225
15 Feb 2019 0 364 352 358 173,881 6,247,775,000 472
18 Feb 2019 0 362 350 356 165,066 5,874,367,800 424
19 Feb 2019 0 356 350 352 158,476 5,593,192,000 360
20 Feb 2019 0 354 350 350 139,686 4,927,333,000 309
21 Feb 2019 0 352 342 348 193,106 6,733,334,600 451
22 Feb 2019 0 356 348 354 181,967 6,378,528,400 735
25 Feb 2019 0 360 352 360 208,338 7,422,764,200 566
26 Feb 2019 0 398 356 398 262,642 9,867,996,400 479
27 Feb 2019 0 390 360 368 184,018 6,726,241,200 707
28 Feb 2019 0 370 360 364 149,690 5,457,791,800 420
01 Mar 2019 0 370 364 366 131,330 4,807,005,800 348
04 Mar 2019 0 368 362 364 148,741 5,416,581,800 368
05 Mar 2019 0 364 356 356 124,687 4,491,903,800 330
06 Mar 2019 0 366 356 362 148,495 5,345,992,000 506
13 Mar 2019 0 364 356 360 135,478 4,873,835,200 464
14 Mar 2019 0 364 358 358 152,268 5,500,152,400 440
15 Mar 2019 0 364 356 362 176,816 6,373,502,400 584
18 Mar 2019 0 370 362 362 158,930 5,804,326,000 636
19 Mar 2019 0 366 358 364 142,544 5,149,824,600 435
20 Mar 2019 0 364 356 360 158,701 5,726,494,600 470
21 Mar 2019 0 360 356 360 122,722 4,397,666,200 365
22 Mar 2019 0 370 360 362 182,464 6,656,200,800 521
25 Mar 2019 0 362 352 354 148,237 5,293,095,200 448
26 Mar 2019 0 360 350 352 137,474 4,860,214,800 304
27 Mar 2019 0 356 350 350 162,455 5,713,918,600 386
28 Mar 2019 0 360 350 350 167,644 5,950,443,600 467
29 Mar 2019 0 360 348 360 191,725 6,771,829,000 402
01 Apr 2019 0 360 352 356 135,414 4,801,177,400 408
02 Apr 2019 0 356 354 356 156,828 5,564,339,600 256
04 Apr 2019 0 354 350 352 189,037 6,658,808,800 351
05 Apr 2019 0 354 350 354 132,693 4,672,311,000 306
08 Apr 2019 0 354 348 350 157,795 5,530,042,600 451
09 Apr 2019 0 352 346 346 157,617 5,507,773,000 348
10 Apr 2019 0 354 344 348 148,211 5,198,453,400 578
11 Apr 2019 0 352 346 350 208,103 7,280,452,400 407
12 Apr 2019 0 354 350 352 135,785 4,780,086,600 299
15 Apr 2019 0 356 344 348 151,301 5,304,752,600 397
16 Apr 2019 0 352 344 350 206,250 7,179,315,400 491
18 Apr 2019 0 352 344 346 140,706 4,877,401,600 374
22 Apr 2019 0 350 342 344 152,447 5,268,919,200 359
23 Apr 2019 0 350 344 344 142,813 4,952,774,400 218
24 Apr 2019 0 352 342 352 179,717 6,232,528,000 560
25 Apr 2019 0 352 346 348 144,012 5,025,982,600 332
26 Apr 2019 0 348 346 348 105,336 3,656,646,800 137
29 Apr 2019 0 348 344 346 126,316 4,379,284,200 230
30 Apr 2019 0 346 342 344 158,496 5,463,825,000 324
02 May 2019 0 360 346 354 241,553 8,473,806,000 628
03 May 2019 0 356 348 350 145,281 5,117,355,800 401
06 May 2019 0 354 344 350 157,919 5,489,274,600 450
07 May 2019 0 354 342 344 159,445 5,572,676,400 475
08 May 2019 0 348 340 344 215,225 7,452,044,600 386
09 May 2019 0 350 344 348 92,704 3,208,453,800 259
10 May 2019 0 348 344 344 70,007 2,427,006,200 178
13 May 2019 0 346 342 342 75,274 2,592,501,200 177
14 May 2019 0 344 336 338 124,845 4,241,077,000 280
15 May 2019 0 344 336 338 142,887 4,860,869,400 294
16 May 2019 0 342 334 336 158,701 5,368,961,000 293
17 May 2019 0 342 336 340 163,722 5,549,983,400 516
20 May 2019 0 344 334 342 187,125 6,356,495,400 467
21 May 2019 0 350 340 344 124,129 4,265,675,000 305
22 May 2019 0 346 340 344 180,245 6,171,593,600 300
23 May 2019 0 348 344 344 148,699 5,150,285,200 398
24 May 2019 0 346 340 340 150,312 5,152,961,200 310
27 May 2019 0 342 338 342 143,465 4,887,245,200 321
28 May 2019 0 342 338 342 134,426 4,580,691,400 355
31 May 2019 0 344 338 340 166,852 5,681,927,400 373
11 Jun 2019 0 340 338 340 152,527 5,165,492,800 314
12 Jun 2019 0 342 334 334 182,799 6,158,698,400 563
13 Jun 2019 0 340 332 338 146,993 4,917,593,800 377
14 Jun 2019 0 352 338 348 288,951 10,026,401,000 1,221
17 Jun 2019 0 360 348 350 228,633 8,090,534,600 1,073
18 Jun 2019 0 356 346 352 176,268 6,182,995,200 617
19 Jun 2019 0 352 346 346 143,232 5,008,168,800 398
20 Jun 2019 0 368 348 364 619,531 22,515,760,600 2,353
21 Jun 2019 0 368 356 358 175,295 6,369,940,200 654
24 Jun 2019 0 366 352 362 184,473 6,602,166,800 536
25 Jun 2019 0 364 356 360 163,965 5,902,001,200 517
26 Jun 2019 0 362 354 358 94,161 3,384,405,600 206
27 Jun 2019 0 360 354 360 150,682 5,385,799,200 290
28 Jun 2019 0 366 356 364 214,641 7,724,864,400 521
01 Jul 2019 0 364 352 352 97,019 3,464,393,200 353
02 Jul 2019 0 360 350 354 144,181 5,108,212,400 395
03 Jul 2019 0 360 352 358 167,008 5,950,311,600 479
04 Jul 2019 0 358 354 356 138,742 4,951,809,200 270
05 Jul 2019 0 360 352 356 195,833 6,946,523,200 349
08 Jul 2019 0 372 354 370 228,401 8,340,638,000 904
09 Jul 2019 0 382 370 372 248,105 9,322,654,600 945
10 Jul 2019 0 374 362 374 160,737 5,973,860,800 403
11 Jul 2019 0 374 368 370 143,798 5,345,231,400 314
12 Jul 2019 0 376 362 362 138,185 5,116,693,400 473
15 Jul 2019 0 368 362 362 128,282 4,674,873,200 300
16 Jul 2019 0 368 362 366 160,030 5,836,279,600 446
17 Jul 2019 0 366 356 356 163,123 5,878,492,600 574
18 Jul 2019 0 362 352 358 144,458 5,143,850,600 344
19 Jul 2019 0 362 358 358 141,687 5,095,271,600 331
22 Jul 2019 0 374 356 366 253,362 9,260,484,000 773
23 Jul 2019 0 368 356 360 158,406 5,720,108,200 411
24 Jul 2019 0 362 356 362 148,241 5,333,343,200 424
26 Jul 2019 0 366 356 362 152,607 5,486,370,000 490
29 Jul 2019 0 366 356 358 152,180 5,465,360,000 539
30 Jul 2019 0 368 352 364 216,821 7,804,782,200 756
31 Jul 2019 0 376 354 376 196,225 7,141,008,600 523
01 Aug 2019 0 374 356 356 158,035 5,697,637,200 646
02 Aug 2019 0 362 352 354 168,022 5,968,141,800 586
05 Aug 2019 0 366 352 356 178,329 6,396,033,200 617
06 Aug 2019 0 356 348 352 153,874 5,436,994,200 556
07 Aug 2019 0 356 350 350 148,643 5,253,126,800 566
08 Aug 2019 0 354 348 352 168,535 5,925,292,200 541
09 Aug 2019 0 356 346 348 167,334 5,871,675,600 407
12 Aug 2019 0 348 342 344 160,291 5,532,787,400 347
13 Aug 2019 0 360 342 350 185,989 6,561,164,600 340
15 Aug 2019 0 354 348 350 119,615 4,191,240,400 339
16 Aug 2019 0 354 348 352 127,438 4,472,972,400 209
19 Aug 2019 0 360 348 354 155,740 5,508,755,600 443
20 Aug 2019 0 356 348 348 159,372 5,603,889,800 431
21 Aug 2019 0 354 344 346 174,802 6,080,801,400 526
22 Aug 2019 0 350 340 342 144,152 4,968,398,000 328
23 Aug 2019 0 350 334 350 175,361 5,973,117,600 498
26 Aug 2019 0 348 340 342 108,141 3,715,258,800 186
27 Aug 2019 0 348 342 348 157,868 5,425,098,600 263
28 Aug 2019 0 348 342 348 163,657 5,654,697,000 372
29 Aug 2019 0 350 344 348 175,059 6,086,284,400 490
30 Aug 2019 0 352 344 346 144,014 5,014,547,800 357
02 Sep 2019 0 346 342 344 109,272 3,744,709,400 291
03 Sep 2019 0 346 338 340 175,280 6,033,240,000 307
04 Sep 2019 0 344 338 342 172,285 5,857,253,800 292
05 Sep 2019 0 346 338 338 140,049 4,803,843,600 333
06 Sep 2019 0 342 334 336 125,201 4,224,407,800 305
09 Sep 2019 0 340 334 338 178,836 6,017,260,000 270
10 Sep 2019 0 338 332 332 193,348 6,503,094,800 374
11 Sep 2019 0 334 328 332 159,229 5,269,804,000 371
12 Sep 2019 0 340 326 330 118,652 3,969,711,400 467
13 Sep 2019 0 330 324 330 97,185 3,178,200,600 266
17 Sep 2019 0 332 326 330 184,850 6,087,968,000 358
18 Sep 2019 0 332 326 328 131,253 4,336,055,600 438
19 Sep 2019 0 330 324 326 144,458 4,731,306,600 323
23 Sep 2019 0 350 318 350 228,867 7,471,556,000 388
24 Sep 2019 0 350 318 320 117,327 3,852,680,400 591
25 Sep 2019 0 328 318 320 75,263 2,424,250,200 197
26 Sep 2019 0 334 318 330 105,236 3,412,692,800 388
27 Sep 2019 0 332 318 328 79,183 2,579,447,800 307
30 Sep 2019 0 334 322 334 32,156 1,065,949,800 187
01 Oct 2019 0 330 320 322 10,640 343,181,400 82
02 Oct 2019 0 324 314 322 41,856 1,345,428,600 167
03 Oct 2019 0 334 318 334 13,199 435,834,800 103
04 Oct 2019 0 332 324 328 1,829 60,013,800 45
07 Oct 2019 0 326 320 324 4,141 133,625,000 55
08 Oct 2019 0 326 318 318 10,084 321,347,400 74
09 Oct 2019 0 322 316 322 11,036 351,753,600 85
10 Oct 2019 0 324 316 324 10,302 329,563,600 114
11 Oct 2019 0 324 316 322 18,301 583,739,000 127
14 Oct 2019 0 320 316 316 5,678 180,012,600 71
15 Oct 2019 0 318 316 318 6,054 192,348,200 108
16 Oct 2019 0 320 312 318 21,664 684,574,600 117
17 Oct 2019 0 328 316 322 195,667 6,303,976,200 587
18 Oct 2019 0 328 322 326 76,308 2,477,334,200 189
21 Oct 2019 0 328 320 324 74,130 2,415,458,800 174
22 Oct 2019 0 324 320 322 58,751 1,893,038,200 219
23 Oct 2019 0 326 322 326 99,271 3,216,853,800 159
24 Oct 2019 0 330 326 326 91,679 3,009,208,400 185
28 Oct 2019 0 332 324 332 165,209 5,413,894,600 245
29 Oct 2019 0 338 332 338 119,545 3,993,946,000 366
30 Oct 2019 0 338 332 336 94,836 3,173,125,600 290
31 Oct 2019 0 338 326 330 73,716 2,468,482,600 173
01 Nov 2019 0 336 324 324 104,095 3,443,940,400 381
04 Nov 2019 0 324 320 320 89,133 2,872,940,400 301
05 Nov 2019 0 336 318 332 177,493 5,761,959,000 728
06 Nov 2019 0 334 320 328 69,117 2,266,828,800 237
07 Nov 2019 0 332 320 322 97,663 3,204,318,600 159
08 Nov 2019 0 324 318 320 87,249 2,813,814,400 187
11 Nov 2019 0 328 316 322 81,750 2,631,062,200 218
12 Nov 2019 0 322 318 318 72,271 2,317,376,400 101
13 Nov 2019 0 320 310 318 88,798 2,811,233,600 246
14 Nov 2019 0 320 312 318 144,148 4,571,068,000 277
15 Nov 2019 0 322 316 320 99,566 3,184,709,000 222
18 Nov 2019 0 324 316 322 86,708 2,792,100,600 232
19 Nov 2019 0 322 314 318 77,709 2,487,782,200 126
20 Nov 2019 0 318 314 318 72,439 2,293,779,600 107
21 Nov 2019 0 320 314 314 104,430 3,319,321,000 152
22 Nov 2019 0 316 300 306 66,006 2,054,160,000 270
25 Nov 2019 0 312 302 306 102,017 3,134,015,600 231
26 Nov 2019 0 310 304 304 39,362 1,216,322,800 165
27 Nov 2019 0 304 296 296 6,499 195,145,000 56
28 Nov 2019 0 300 282 300 13,299 387,176,000 117
29 Nov 2019 0 330 294 330 62,419 2,018,179,800 160
02 Dec 2019 0 326 306 310 11,503 355,912,800 141
03 Dec 2019 0 310 300 300 6,038 181,595,600 214
04 Dec 2019 0 300 294 294 2,361 69,786,400 49
05 Dec 2019 0 294 276 290 26,423 748,195,000 164
06 Dec 2019 0 296 288 296 9,251 268,920,400 90
09 Dec 2019 0 296 290 296 13,279 390,535,800 34
10 Dec 2019 0 294 290 290 56,020 1,639,108,400 78
11 Dec 2019 0 290 286 288 46,104 1,320,999,800 59
12 Dec 2019 0 290 284 284 1,767 50,461,200 32
13 Dec 2019 0 284 272 274 20,966 574,811,000 124
16 Dec 2019 0 282 272 276 25,580 713,330,000 131
17 Dec 2019 0 276 266 268 24,503 660,931,200 120
18 Dec 2019 0 268 250 260 93,685 2,396,461,800 296
19 Dec 2019 0 274 250 260 103,534 2,694,073,800 380
20 Dec 2019 0 266 258 258 110,572 2,874,973,200 190
23 Dec 2019 0 266 258 258 4,825 124,934,200 67
26 Dec 2019 0 272 254 260 25,137 654,255,000 163
27 Dec 2019 0 266 258 264 80,885 2,088,203,400 63
30 Dec 2019 0 266 256 258 31,694 821,800,600 159
02 Jan 2020 0 260 254 256 77,248 1,977,968,000 29
06 Jan 2020 0 256 230 256 10,689 261,655,600 128
07 Jan 2020 0 270 242 270 36,168 964,939,800 111
08 Jan 2020 0 268 230 238 47,877 1,144,661,800 463
09 Jan 2020 0 238 208 210 63,543 1,388,085,400 868
10 Jan 2020 0 220 195 200 154,935 3,165,563,100 684
13 Jan 2020 0 224 197 200 96,645 1,989,364,500 1,096
14 Jan 2020 0 210 200 206 107,814 2,227,366,400 752
15 Jan 2020 0 206 194 199 38,966 778,315,700 372
16 Jan 2020 0 268 189 268 88,168 2,123,940,700 589
17 Jan 2020 0 224 204 210 215,167 4,633,097,400 1,581
20 Jan 2020 0 214 202 202 60,909 1,255,606,800 469
21 Jan 2020 0 210 195 197 38,372 769,620,000 515

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 May 2019 17 Jun 2019 Active