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 18 Oct 2019
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
23 Oct 2018 0 340 332 332 180,477 6,086,210,800 488
24 Oct 2018 0 342 326 334 421,685 14,080,490,400 752
25 Oct 2018 0 338 328 338 393,121 13,096,787,000 819
26 Oct 2018 0 364 336 350 721,338 25,316,593,800 3,221
29 Oct 2018 0 360 348 356 548,965 19,564,992,000 1,889
30 Oct 2018 0 360 342 350 218,037 7,670,440,600 973
31 Oct 2018 0 358 344 354 360,751 12,676,135,600 836
01 Nov 2018 0 354 346 346 198,389 6,954,732,800 401
02 Nov 2018 0 354 346 352 307,587 10,776,010,400 546
05 Nov 2018 0 352 346 348 179,648 6,262,119,600 327
06 Nov 2018 0 352 344 348 152,862 5,316,737,000 386
08 Nov 2018 0 360 344 354 344,617 12,206,555,600 849
12 Nov 2018 0 360 334 352 302,539 10,613,298,400 667
13 Nov 2018 0 352 346 346 180,210 6,284,185,000 399
14 Nov 2018 0 350 340 344 213,312 7,374,469,000 444
15 Nov 2018 0 368 340 360 463,636 16,466,770,400 846
16 Nov 2018 0 370 358 358 281,330 10,243,286,000 939
19 Nov 2018 0 370 356 366 318,755 11,637,187,600 1,167
21 Nov 2018 0 364 358 362 121,923 4,411,797,600 283
22 Nov 2018 0 370 362 364 227,092 8,341,331,200 680
23 Nov 2018 0 370 364 368 159,899 5,874,073,200 497
26 Nov 2018 0 370 360 366 223,534 8,154,828,200 645
27 Nov 2018 0 368 358 366 162,464 5,920,041,600 405
28 Nov 2018 0 366 352 354 159,800 5,749,780,000 318
29 Nov 2018 0 358 350 358 179,009 6,319,369,600 354
30 Nov 2018 0 358 352 358 167,208 5,943,281,000 201
03 Dec 2018 0 360 354 354 149,681 5,332,881,600 226
04 Dec 2018 0 356 350 350 166,903 5,887,677,000 448
05 Dec 2018 0 358 344 358 221,552 7,744,205,400 495
06 Dec 2018 0 358 346 354 194,376 6,868,485,600 348
07 Dec 2018 0 378 354 376 498,563 18,391,844,200 1,336
10 Dec 2018 0 388 374 382 360,197 13,754,148,800 1,589
11 Dec 2018 0 386 376 378 137,064 5,240,740,200 466
12 Dec 2018 0 380 370 376 150,725 5,671,572,600 470
13 Dec 2018 0 376 370 374 90,013 3,367,358,200 215
14 Dec 2018 0 382 372 372 173,475 6,553,282,600 568
17 Dec 2018 0 376 358 362 170,534 6,295,442,800 569
18 Dec 2018 0 372 348 372 488,389 17,758,263,600 1,217
19 Dec 2018 0 374 364 364 159,310 5,891,995,600 329
20 Dec 2018 0 370 362 364 147,419 5,405,499,000 404
21 Dec 2018 0 366 356 356 178,854 6,451,728,600 442
26 Dec 2018 0 364 350 364 179,637 6,363,950,000 390
27 Dec 2018 0 368 360 368 158,583 5,800,886,400 280
28 Dec 2018 0 372 364 372 181,305 6,688,478,200 288
02 Jan 2019 0 374 362 362 153,468 5,671,618,800 236
04 Jan 2019 0 364 358 358 171,615 6,188,650,000 330
07 Jan 2019 0 360 356 358 145,747 5,223,831,600 254
08 Jan 2019 0 358 350 350 197,592 6,974,454,800 383
09 Jan 2019 0 360 350 354 169,229 6,007,357,600 306
10 Jan 2019 0 356 350 352 146,070 5,138,708,800 234
11 Jan 2019 0 358 350 356 163,997 5,828,026,000 269
14 Jan 2019 0 368 356 364 223,789 8,124,445,800 485
15 Jan 2019 0 380 366 374 264,478 9,881,748,600 982
16 Jan 2019 0 380 370 370 146,733 5,507,145,200 338
17 Jan 2019 0 370 360 360 154,976 5,646,371,200 363
18 Jan 2019 0 366 360 362 151,287 5,509,209,400 236
21 Jan 2019 0 366 356 362 163,155 5,903,111,600 378
22 Jan 2019 0 368 362 364 151,909 5,552,639,000 263
23 Jan 2019 0 368 362 366 163,893 5,977,706,200 248
24 Jan 2019 0 370 366 370 155,381 5,712,955,600 248
25 Jan 2019 0 374 362 362 108,551 4,007,273,400 206
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

Corporate Action

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