Efek Terdaftar

KMI Wire and Cable Tbk, PT

Security name
KMI Wire and Cable Tbk d/h GT Kabel Indonesia Tbk
Issuer
KMI Wire and Cable Tbk, PT
ISIN Code
ID1000071806
Short Code
KBLI
Type
Saham Biasa
Listing Date
06 Juli 1992
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
4,007,235,107.00
Currency
IDR
Form
Electronic
Effective Date ISIN
13 September 2001
Activity Sector
CABLE
Number of Securities
4,007,235,107 (Total)
As of 14 Oct 2024
98.65% Scripless = 3,953,226,387.000
Local Percentage
91.53%
Foreign Percentage
7.12%

Graph

Price History

Date Open High Low Close Volume Value Freq
20 Oct 2023 0 320 300 320 26,315 812,742,000 210
23 Oct 2023 0 314 308 310 7,222 223,636,000 102
24 Oct 2023 0 318 306 318 4,417 139,646,800 81
25 Oct 2023 0 330 312 316 3,664 116,251,800 71
26 Oct 2023 0 318 310 310 4,219 131,124,400 58
27 Oct 2023 0 320 310 320 4,856 154,168,000 62
30 Oct 2023 0 320 310 318 2,488 78,477,400 49
31 Oct 2023 0 328 316 328 7,997 259,426,400 89
01 Nov 2023 0 358 326 334 46,875 1,578,607,000 637
02 Nov 2023 0 336 322 336 12,869 430,199,400 130
03 Nov 2023 0 338 326 334 6,599 220,927,000 99
06 Nov 2023 0 338 330 338 12,468 415,087,800 102
07 Nov 2023 0 344 330 344 11,038 378,469,600 90
08 Nov 2023 0 344 336 344 4,286 146,059,400 97
09 Nov 2023 0 344 338 342 4,148 141,057,400 70
10 Nov 2023 0 342 336 338 2,866 96,546,200 48
13 Nov 2023 0 338 328 332 4,179 138,390,200 79
14 Nov 2023 0 332 328 332 3,736 123,324,600 53
16 Nov 2023 0 332 322 322 8,294 270,812,800 107
17 Nov 2023 0 328 324 324 2,344 76,236,600 50
21 Nov 2023 0 328 318 322 3,723 120,503,400 67
22 Nov 2023 0 328 322 324 5,146 166,688,000 46
23 Nov 2023 0 328 324 328 2,483 80,988,800 34
24 Nov 2023 0 332 328 332 373 12,342,400 29
27 Nov 2023 0 332 326 328 792 26,088,600 27
28 Nov 2023 0 332 326 330 2,846 93,591,600 168
29 Nov 2023 0 332 326 330 1,441 47,229,800 57
01 Dec 2023 0 330 324 328 1,972 64,665,000 31
04 Dec 2023 0 330 322 322 3,711 120,501,400 70
05 Dec 2023 0 348 318 348 47,821 1,623,662,400 386
06 Dec 2023 0 354 330 338 23,056 795,601,000 246
07 Dec 2023 0 360 332 350 30,668 1,072,600,800 358
08 Dec 2023 0 354 342 346 7,890 274,210,800 204
11 Dec 2023 0 360 344 350 19,214 678,495,600 157
12 Dec 2023 0 352 330 350 22,724 781,465,600 178
13 Dec 2023 0 350 336 340 6,859 234,964,000 56
14 Dec 2023 0 344 336 344 6,313 214,445,000 57
15 Dec 2023 0 350 340 348 803 27,640,800 35
18 Dec 2023 0 348 338 340 4,436 151,339,400 57
19 Dec 2023 0 344 326 338 15,727 525,895,800 115
20 Dec 2023 0 340 330 330 8,818 292,391,800 126
21 Dec 2023 0 338 328 330 1,891 62,385,200 47
22 Dec 2023 0 340 328 340 9,608 321,097,000 86
27 Dec 2023 0 340 326 340 8,574 288,639,600 111
29 Dec 2023 0 338 332 338 1,532 51,730,600 20
02 Jan 2024 0 338 330 330 3,747 124,897,600 56
03 Jan 2024 0 338 324 338 8,085 268,958,800 127
04 Jan 2024 0 342 330 342 7,650 259,408,000 74
05 Jan 2024 0 342 336 342 3,595 122,103,800 70
08 Jan 2024 0 342 336 336 1,837 62,014,800 72
09 Jan 2024 0 340 336 340 980 33,026,800 37
10 Jan 2024 0 340 334 336 1,241 41,737,200 47
11 Jan 2024 0 340 332 336 1,855 62,410,000 66
12 Jan 2024 0 342 328 330 6,875 229,932,600 98
15 Jan 2024 0 338 334 338 1,177 39,566,400 46
16 Jan 2024 0 338 334 336 1,514 50,771,400 40
17 Jan 2024 0 340 328 330 6,087 201,783,600 74
19 Jan 2024 0 336 330 334 816 27,156,400 42
22 Jan 2024 0 334 330 330 1,707 56,550,400 33
23 Jan 2024 0 330 328 330 658 21,661,800 40
24 Jan 2024 0 332 322 326 3,609 117,281,600 58
25 Jan 2024 0 328 324 328 1,488 48,414,800 52
29 Jan 2024 0 332 326 328 1,075 35,309,800 37
30 Jan 2024 0 334 322 334 3,340 109,796,400 80
01 Feb 2024 0 332 324 332 864 28,550,200 29
02 Feb 2024 0 332 328 330 615 20,256,400 16
05 Feb 2024 0 330 322 326 2,959 95,719,200 55
06 Feb 2024 0 324 318 320 4,218 135,205,400 122
07 Feb 2024 0 322 318 320 958 30,578,400 21
12 Feb 2024 0 320 312 312 10,020 314,431,000 89
13 Feb 2024 0 322 310 318 1,173 36,894,400 78
15 Feb 2024 0 322 316 320 1,358 43,352,400 59
16 Feb 2024 0 320 318 320 680 21,714,600 36
19 Feb 2024 0 322 312 312 4,819 150,546,400 122
20 Feb 2024 0 330 310 328 6,918 220,771,400 155
21 Feb 2024 0 330 304 312 31,510 987,795,000 468
22 Feb 2024 0 316 310 314 4,538 142,268,600 112
23 Feb 2024 0 314 312 312 3,015 94,311,000 62
26 Feb 2024 0 312 308 310 3,958 122,652,000 59
27 Feb 2024 0 312 302 306 7,860 238,422,600 141
28 Feb 2024 0 308 300 306 4,622 140,095,600 120
29 Feb 2024 0 314 302 314 16,217 500,399,400 107
01 Mar 2024 0 320 304 308 4,644 142,709,000 62
05 Mar 2024 0 316 304 310 4,158 128,143,000 69
06 Mar 2024 0 312 306 312 5,343 166,098,800 48
07 Mar 2024 0 316 310 314 1,105 34,660,600 27
08 Mar 2024 0 316 308 316 1,873 59,125,200 32
14 Mar 2024 0 322 310 322 5,523 175,801,800 80
15 Mar 2024 0 320 310 318 6,615 208,317,600 109
18 Mar 2024 0 316 312 316 2,075 65,380,600 49
19 Mar 2024 0 316 312 316 587 18,492,400 24
20 Mar 2024 0 316 308 308 2,964 91,668,400 76
22 Mar 2024 0 312 302 310 5,336 164,103,600 52
25 Mar 2024 0 316 304 316 5,355 167,560,400 71
26 Mar 2024 0 318 312 318 3,013 95,557,800 49
27 Mar 2024 0 316 310 310 3,202 99,537,800 55
28 Mar 2024 0 310 302 308 5,937 182,086,600 89
02 Apr 2024 0 318 310 318 9,235 289,461,200 116
03 Apr 2024 0 324 312 324 1,962 63,077,400 68
04 Apr 2024 0 322 316 320 2,692 85,895,400 68
05 Apr 2024 0 322 310 320 1,121 35,855,800 27
16 Apr 2024 0 328 310 328 8,236 266,598,000 104
17 Apr 2024 0 328 312 326 3,579 115,098,200 93
18 Apr 2024 0 326 318 318 3,618 115,196,000 61
19 Apr 2024 0 322 314 316 2,468 78,086,000 59
22 Apr 2024 0 322 308 320 9,187 288,770,400 124
23 Apr 2024 0 320 312 320 3,239 102,987,200 50
24 Apr 2024 0 322 316 322 3,518 112,464,400 50
25 Apr 2024 0 326 314 318 4,847 153,678,400 57
26 Apr 2024 0 330 314 330 15,527 506,991,600 123
29 Apr 2024 0 340 318 340 11,101 372,104,200 170
30 Apr 2024 0 346 324 346 20,089 683,642,400 198
02 May 2024 0 350 336 350 20,371 698,752,200 242
03 May 2024 0 352 340 352 8,384 292,757,600 91
06 May 2024 0 356 350 350 6,471 227,319,200 145
07 May 2024 0 350 342 350 9,429 328,282,400 94
08 May 2024 0 350 336 350 14,397 494,696,400 129
13 May 2024 0 350 326 346 15,966 545,012,600 182
14 May 2024 0 348 340 348 2,589 89,146,800 38
15 May 2024 0 350 342 346 4,305 148,979,600 63
16 May 2024 0 346 342 346 2,757 95,070,200 62
17 May 2024 0 348 344 346 3,573 123,610,000 44
20 May 2024 0 346 340 346 3,401 116,696,200 45
21 May 2024 0 346 332 334 2,480 83,505,400 42
22 May 2024 0 346 334 346 7,802 267,071,200 80
27 May 2024 0 348 336 348 2,767 96,020,600 50
28 May 2024 0 350 334 350 17,820 617,289,600 129
29 May 2024 0 400 340 378 50,757 1,898,386,200 1,230
30 May 2024 0 390 356 376 54,577 2,025,610,000 1,125
31 May 2024 0 380 358 370 27,692 1,018,600,600 440
03 Jun 2024 0 376 360 376 18,490 680,632,600 260
04 Jun 2024 0 382 370 380 23,615 889,305,800 275
05 Jun 2024 0 382 364 378 23,969 895,848,000 243
06 Jun 2024 0 380 368 376 14,552 543,766,600 134
07 Jun 2024 0 380 370 380 5,276 199,418,200 94
10 Jun 2024 0 380 370 380 32,757 1,231,996,400 177
11 Jun 2024 0 380 370 378 13,967 523,034,600 113
12 Jun 2024 0 380 370 378 13,359 501,903,600 126
13 Jun 2024 0 378 370 374 11,029 411,660,800 107
14 Jun 2024 0 374 362 374 18,973 700,172,000 224
19 Jun 2024 0 380 360 374 64,532 2,396,886,200 181
20 Jun 2024 0 376 364 376 9,309 348,706,600 84
21 Jun 2024 0 376 368 376 18,214 679,877,400 148
24 Jun 2024 0 376 368 374 14,101 524,769,800 108
25 Jun 2024 0 380 370 380 8,052 303,167,800 88
26 Jun 2024 0 384 372 384 9,766 370,168,600 170
27 Jun 2024 0 388 376 388 30,729 1,166,608,200 178
28 Jun 2024 0 390 374 374 37,219 1,413,456,800 173
01 Jul 2024 0 380 372 376 4,572 171,580,200 74
02 Jul 2024 0 386 374 386 4,416 169,107,000 69
03 Jul 2024 0 390 378 390 16,931 655,389,400 207
04 Jul 2024 0 400 384 400 22,301 880,559,200 193
05 Jul 2024 0 400 394 400 4,825 192,643,400 101
08 Jul 2024 0 402 398 400 5,659 226,624,000 132
09 Jul 2024 0 410 398 410 3,438 139,138,200 111
10 Jul 2024 0 410 400 406 8,052 325,362,200 128
11 Jul 2024 0 406 400 406 6,364 257,617,600 96
12 Jul 2024 0 404 396 404 15,686 627,895,000 151
16 Jul 2024 0 404 398 404 5,096 205,040,800 72
17 Jul 2024 0 408 400 408 5,527 223,509,800 61
18 Jul 2024 0 418 404 418 5,292 219,709,800 115
19 Jul 2024 0 416 406 412 11,320 465,620,200 157
22 Jul 2024 0 412 406 410 2,441 99,988,400 49
23 Jul 2024 0 412 402 406 11,014 447,142,600 100
24 Jul 2024 0 406 400 406 7,782 313,732,200 92
25 Jul 2024 0 404 400 402 9,539 382,325,000 80
26 Jul 2024 0 402 400 402 2,516 100,993,200 44
29 Jul 2024 0 400 392 398 12,209 483,501,200 159
30 Jul 2024 0 400 390 396 7,356 289,951,800 146
31 Jul 2024 0 406 394 404 13,244 532,931,200 166
01 Aug 2024 0 410 398 408 4,674 190,183,600 100
02 Aug 2024 0 408 400 404 5,185 208,841,400 68
05 Aug 2024 0 402 382 402 20,176 794,353,800 245
06 Aug 2024 0 402 386 402 11,276 450,347,800 113
07 Aug 2024 0 404 398 404 5,823 234,074,400 65
08 Aug 2024 0 404 400 404 1,303 52,540,000 33
09 Aug 2024 0 404 400 404 1,160 46,826,200 34
12 Aug 2024 404 406 402 404 1,887 76,065,600 33
13 Aug 2024 402 404 400 404 3,272 131,694,200 59
14 Aug 2024 400 402 398 402 5,301 212,707,400 51
15 Aug 2024 400 402 400 402 1,634 65,652,400 35
16 Aug 2024 402 414 402 406 14,269 585,536,600 225
19 Aug 2024 408 410 400 408 1,604 64,962,800 62
20 Aug 2024 400 410 400 410 3,087 125,471,200 63
21 Aug 2024 406 410 404 410 4,202 171,641,000 53
22 Aug 2024 410 410 404 408 5,642 229,507,000 62
26 Aug 2024 442 442 424 436 7,877 338,551,400 230
27 Aug 2024 436 438 426 434 8,169 353,229,200 135
28 Aug 2024 434 434 424 426 8,211 350,618,000 120
29 Aug 2024 424 426 414 424 5,923 249,029,000 124
26 Sep 2024 432 432 424 428 7,024 299,773,000 95
27 Sep 2024 426 428 420 420 2,430 102,414,600 62
30 Sep 2024 420 420 400 400 10,305 419,715,000 187
01 Oct 2024 394 400 386 394 4,642 182,214,600 166
02 Oct 2024 394 396 384 390 5,806 224,403,200 108
03 Oct 2024 390 390 388 390 1,521 59,168,000 37
04 Oct 2024 390 390 386 388 1,336 51,795,800 40
07 Oct 2024 386 416 384 416 10,926 443,398,400 268
08 Oct 2024 426 454 380 400 64,139 2,615,613,800 880
09 Oct 2024 394 396 388 392 2,507 98,342,000 118
10 Oct 2024 388 402 386 392 2,787 108,480,800 97
11 Oct 2024 400 400 388 388 1,129 43,931,800 78
14 Oct 2024 390 408 390 396 4,113 164,140,000 94

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 KBLI : 8 IDR) 19 Jun 2024 21 Jun 2024 11 Jul 2024 Active
Proxy Voting   - 15 May 2024 07 Jun 2024 Active
Cash Dividend (1 KBLI : 4 IDR) 21 Jun 2023 23 Jun 2023 14 Jul 2023 Active
Proxy Voting   - 19 May 2023 13 Jun 2023 Active
Cash Dividend (1 KBLI : 4 IDR) 01 Jul 2022 05 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 30 May 2022 23 Jun 2022 Active
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 11 Jun 2021 06 Jul 2021 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 07 Apr 2020 30 Apr 2020 Cancelled
Cash Dividend (1 KBLI : 8 IDR) 27 Jun 2019 01 Jul 2019 19 Jul 2019 Active
Proxy Voting   - 27 May 2019 19 Jun 2019 Active
Cash Dividend (1 KBLI : 8 IDR) 05 Jun 2018 08 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 02 May 2018 25 May 2018 Active
Proxy Voting   - 20 Sep 2017 16 Oct 2017 Active
Cash Dividend (1 KBLI : 10 IDR) 31 May 2017 06 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 27 Apr 2017 23 May 2017 Active
Proxy Voting   - 13 Oct 2016 07 Nov 2016 Active
Cash Dividend (1 KBLI : 7 IDR) 22 Jun 2016 27 Jun 2016 15 Jul 2016 Active
Proxy Voting   - 23 May 2016 15 Jun 2016 Active
Cash Dividend (1 KBLI : 4 IDR) 18 Jun 2015 23 Jun 2015 15 Jul 2015 Active
Proxy Voting   - 19 May 2015 11 Jun 2015 Active
Cash Dividend (1 KBLI : 4 IDR) 10 Jul 2014 15 Jul 2014 25 Jul 2014 Active
Proxy Voting   - 30 May 2014 17 Jun 2014 Active
Cash Dividend (1 KBLI : 8 IDR) 29 Jul 2013 01 Aug 2013 22 Aug 2013 Active
Proxy Voting   - 11 Jun 2013 27 Jun 2013 Active
Proxy Voting   - 05 Jun 2012 21 Jun 2012 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Proxy Voting   - 01 Jun 2010 17 Jun 2010 Active
Proxy Voting   - 09 Jun 2009 25 Jun 2009 Active
Proxy Voting   - 03 Jun 2008 19 Jun 2008 Active
Proxy Voting   - 13 Jun 2007 29 Jun 2007 Active
Proxy Voting   - 04 Dec 2006 20 Dec 2006 Active
Proxy Voting   - 21 Nov 2006 07 Dec 2006 Cancelled
Proxy Voting   - 09 Jun 2006 27 Jun 2006 Active
Proxy Voting   - 08 Jun 2005 24 Jun 2005 Active
Proxy Voting   - 11 Jun 2004 29 Jun 2004 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 12 Nov 2002 28 Nov 2002 Active
Proxy Voting   - 11 Jun 2002 27 Jun 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online