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 19 Nov 2019
48.77% Scripless = 1,954,458,988.000
Local Percentage
36.07%
Foreign Percentage
12.71%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Nov 2018 0 254 242 246 18,997 467,340,600 250
27 Nov 2018 0 248 236 240 19,895 476,961,600 247
28 Nov 2018 0 246 240 240 7,750 186,662,600 94
29 Nov 2018 0 246 238 240 23,502 562,880,400 138
30 Nov 2018 0 242 230 240 17,808 426,069,800 95
03 Dec 2018 0 242 230 242 16,645 397,619,800 156
04 Dec 2018 0 242 232 240 3,281 78,788,000 97
05 Dec 2018 0 250 236 250 15,593 374,457,800 215
06 Dec 2018 0 252 244 248 26,440 655,958,000 187
07 Dec 2018 0 248 244 246 6,095 149,625,400 59
10 Dec 2018 0 248 242 244 17,012 415,319,000 97
11 Dec 2018 0 246 238 238 9,281 225,228,000 121
12 Dec 2018 0 242 232 236 65,241 1,546,623,000 260
13 Dec 2018 0 238 236 238 19,706 466,531,800 171
14 Dec 2018 0 238 236 238 16,884 398,792,400 120
17 Dec 2018 0 238 230 230 32,971 762,710,800 237
18 Dec 2018 0 230 224 230 30,083 688,877,600 168
19 Dec 2018 0 232 228 230 159,789 3,674,796,000 182
20 Dec 2018 0 244 232 242 29,172 699,801,600 427
21 Dec 2018 0 270 238 258 105,142 2,736,879,600 1,236
26 Dec 2018 0 322 258 310 474,206 14,170,605,600 5,243
27 Dec 2018 0 320 300 302 223,357 6,895,836,200 1,873
28 Dec 2018 0 324 280 302 269,376 8,445,746,200 2,080
02 Jan 2019 0 312 300 308 48,608 1,480,516,200 496
03 Jan 2019 0 310 302 310 21,588 660,332,200 277
04 Jan 2019 0 312 302 310 22,169 684,364,000 237
07 Jan 2019 0 316 308 310 51,474 1,597,364,600 299
08 Jan 2019 0 354 310 346 234,035 7,904,477,600 2,094
09 Jan 2019 0 350 332 338 87,057 2,942,292,800 854
10 Jan 2019 0 346 330 338 43,241 1,461,083,200 395
11 Jan 2019 0 344 334 340 25,437 861,242,000 223
14 Jan 2019 0 344 334 342 18,168 616,623,000 259
15 Jan 2019 0 358 340 356 113,350 4,000,694,400 790
16 Jan 2019 0 360 346 354 58,671 2,060,134,600 609
17 Jan 2019 0 354 342 346 72,655 2,539,172,600 388
18 Jan 2019 0 350 326 334 77,708 2,589,078,200 783
21 Jan 2019 0 348 328 340 44,636 1,507,517,800 381
22 Jan 2019 0 350 300 306 305,413 9,589,130,000 1,707
23 Jan 2019 0 320 300 306 127,381 3,875,709,000 1,261
24 Jan 2019 0 310 300 304 70,175 2,125,476,600 634
25 Jan 2019 0 308 300 302 58,491 1,768,678,000 415
28 Jan 2019 0 308 300 300 74,989 2,266,304,800 588
29 Jan 2019 0 302 292 294 36,350 1,074,301,800 720
30 Jan 2019 0 298 288 294 23,903 697,589,400 451
31 Jan 2019 0 316 294 306 167,583 5,131,225,000 1,353
01 Feb 2019 0 332 298 300 799,394 24,647,766,600 4,234
04 Feb 2019 0 302 296 298 44,857 1,342,038,200 665
06 Feb 2019 0 310 296 306 91,895 2,797,113,200 928
07 Feb 2019 0 340 306 340 715,697 23,376,917,400 4,263
08 Feb 2019 0 398 330 392 1,733,308 65,148,553,000 11,420
11 Feb 2019 0 398 380 388 460,410 17,829,074,000 3,127
12 Feb 2019 0 394 362 380 257,431 9,786,665,600 1,803
13 Feb 2019 0 388 362 366 106,406 3,948,763,200 1,070
14 Feb 2019 0 372 350 366 52,011 1,898,008,400 616
15 Feb 2019 0 374 336 340 134,217 4,727,340,800 1,152
18 Feb 2019 0 360 340 350 76,660 2,684,920,400 883
19 Feb 2019 0 372 340 350 159,106 5,689,248,800 1,726
20 Feb 2019 0 356 346 352 44,647 1,565,139,600 666
21 Feb 2019 0 362 338 338 108,506 3,761,763,200 1,089
22 Feb 2019 0 342 320 320 186,357 6,062,514,400 1,748
25 Feb 2019 0 364 322 360 395,867 13,800,489,200 4,964
26 Feb 2019 0 382 338 340 672,510 24,182,521,800 5,647
27 Feb 2019 0 346 324 334 347,682 11,498,827,800 2,170
28 Feb 2019 0 340 320 324 185,067 6,002,579,000 1,259
01 Mar 2019 0 330 320 324 39,745 1,284,067,600 558
04 Mar 2019 0 328 324 328 45,121 1,472,979,000 437
05 Mar 2019 0 340 322 322 41,343 1,342,134,600 566
06 Mar 2019 0 326 308 312 144,055 4,518,569,600 1,359
08 Mar 2019 0 318 310 316 38,886 1,221,207,000 444
11 Mar 2019 0 330 312 322 141,660 4,574,771,400 1,544
12 Mar 2019 0 330 320 324 163,145 5,279,570,600 627
13 Mar 2019 0 330 310 318 132,419 4,200,618,600 696
14 Mar 2019 0 320 302 312 137,936 4,238,961,200 871
15 Mar 2019 0 322 312 314 114,203 3,616,143,600 661
18 Mar 2019 0 326 304 316 1,274,892 39,716,987,800 2,378
19 Mar 2019 0 360 318 352 1,278,606 44,237,434,600 7,848
20 Mar 2019 0 356 332 334 435,881 14,997,521,800 2,878
21 Mar 2019 0 340 322 324 216,565 7,172,298,600 1,603
22 Mar 2019 0 344 324 332 234,705 7,863,382,600 1,636
25 Mar 2019 0 332 306 310 437,399 13,825,456,200 1,788
26 Mar 2019 0 318 308 310 294,282 9,206,186,000 1,685
27 Mar 2019 0 352 310 350 1,537,778 51,248,738,200 5,751
28 Mar 2019 0 354 336 342 463,311 16,009,761,800 2,478
29 Mar 2019 0 354 326 332 626,300 21,052,048,800 2,103
01 Apr 2019 0 340 324 334 303,638 10,106,040,600 1,275
02 Apr 2019 0 344 332 336 463,057 15,612,575,200 1,661
04 Apr 2019 0 340 332 334 310,254 10,389,153,200 655
05 Apr 2019 0 336 326 332 67,724 2,237,251,600 410
08 Apr 2019 0 336 324 326 191,124 6,248,354,200 615
09 Apr 2019 0 330 320 326 351,593 11,415,854,800 699
10 Apr 2019 0 342 324 330 288,526 9,638,535,800 1,623
11 Apr 2019 0 336 324 334 182,775 6,011,495,000 849
12 Apr 2019 0 336 326 328 101,334 3,341,925,800 503
15 Apr 2019 0 338 326 332 322,365 10,750,743,000 877
16 Apr 2019 0 348 332 346 632,012 21,673,430,600 2,274
18 Apr 2019 0 364 344 358 637,715 22,653,705,000 2,461
22 Apr 2019 0 372 348 356 766,995 27,484,179,000 2,471
23 Apr 2019 0 366 354 360 228,716 8,227,966,000 832
24 Apr 2019 0 382 360 382 745,145 27,913,936,800 2,603
25 Apr 2019 0 410 376 410 1,196,956 47,279,202,800 5,120
26 Apr 2019 0 420 392 400 715,810 28,984,201,000 3,229
29 Apr 2019 0 408 398 406 304,115 12,229,621,600 1,084
30 Apr 2019 0 452 412 442 1,350,375 58,624,165,400 5,432
02 May 2019 0 448 434 444 355,768 15,661,639,800 1,699
03 May 2019 0 458 428 454 472,651 21,076,769,800 2,484
06 May 2019 0 476 438 470 554,323 25,675,327,000 4,085
07 May 2019 0 505 464 498 748,623 36,932,779,700 4,964
08 May 2019 0 505 484 496 343,751 16,989,362,000 2,748
09 May 2019 0 500 470 480 475,541 22,857,369,200 2,585
10 May 2019 0 520 470 510 913,027 45,411,147,100 3,891
13 May 2019 0 545 500 540 1,120,548 58,530,648,500 4,688
14 May 2019 0 560 520 535 772,554 41,822,788,000 3,957
15 May 2019 0 545 510 530 497,276 26,306,934,500 1,870
16 May 2019 0 535 498 510 584,676 29,931,251,000 1,922
17 May 2019 0 520 472 472 545,539 26,666,179,500 2,293
20 May 2019 0 505 450 484 643,274 30,996,674,600 3,448
21 May 2019 0 525 486 494 559,366 28,099,373,400 3,038
22 May 2019 0 500 478 484 310,780 15,135,344,400 1,844
23 May 2019 0 510 482 498 732,725 36,435,229,600 2,388
24 May 2019 0 510 496 500 302,113 15,119,322,300 993
27 May 2019 0 530 498 525 434,587 22,371,258,300 2,041
28 May 2019 0 545 500 510 405,634 21,034,542,000 1,589
29 May 2019 0 580 505 575 980,245 54,231,892,500 4,594
31 May 2019 0 590 560 570 416,807 24,156,208,000 2,359
10 Jun 2019 0 600 570 575 483,318 28,309,990,000 1,934
11 Jun 2019 0 590 565 580 287,003 16,575,897,000 1,846
12 Jun 2019 0 585 535 555 429,752 23,986,613,500 1,958
13 Jun 2019 0 565 535 565 262,836 14,516,602,500 1,328
14 Jun 2019 0 580 555 560 271,435 15,383,344,500 1,457
17 Jun 2019 0 570 496 510 558,540 29,530,450,600 2,766
18 Jun 2019 0 545 498 530 384,864 20,242,842,300 1,717
19 Jun 2019 0 540 515 530 244,881 12,950,257,500 1,123
20 Jun 2019 0 540 515 535 182,624 9,657,710,500 1,199
21 Jun 2019 0 535 515 525 75,675 3,961,695,000 511
24 Jun 2019 0 540 520 530 231,084 12,254,400,000 821
25 Jun 2019 0 535 520 530 151,551 8,010,773,500 710
26 Jun 2019 0 580 525 570 426,013 23,917,644,500 2,997
27 Jun 2019 0 585 555 560 295,277 16,732,150,000 1,622
28 Jun 2019 0 565 545 555 122,838 6,808,902,000 587
01 Jul 2019 0 575 555 560 133,179 7,490,187,000 679
03 Jul 2019 0 635 605 610 247,465 15,325,970,500 2,067
04 Jul 2019 0 650 605 635 490,753 30,975,131,500 4,181
05 Jul 2019 0 660 625 635 377,671 24,214,135,500 3,155
08 Jul 2019 0 640 610 630 237,197 14,807,878,000 1,134
09 Jul 2019 0 665 625 655 449,000 29,074,614,500 2,592
10 Jul 2019 0 660 645 650 216,429 14,036,210,500 970
11 Jul 2019 0 650 640 645 129,601 8,339,328,500 698
12 Jul 2019 0 650 615 615 289,044 18,169,801,500 1,349
15 Jul 2019 0 640 615 630 142,833 8,923,624,500 895
16 Jul 2019 0 635 600 620 188,667 11,584,825,000 1,153
17 Jul 2019 0 630 605 610 90,068 5,520,041,000 625
18 Jul 2019 0 660 605 660 511,851 32,931,180,000 2,374
19 Jul 2019 0 680 630 630 360,707 23,457,234,500 3,191
22 Jul 2019 0 635 610 630 241,595 15,010,062,500 1,376
23 Jul 2019 0 635 615 630 134,417 8,404,378,500 833
24 Jul 2019 0 660 620 650 365,168 23,593,417,000 2,082
25 Jul 2019 0 665 640 660 268,951 17,547,211,000 1,401
26 Jul 2019 0 660 640 645 147,723 9,541,936,500 677
29 Jul 2019 0 650 605 615 781,001 48,532,593,500 2,462
30 Jul 2019 0 625 570 595 671,783 40,141,453,000 4,751
31 Jul 2019 0 620 585 600 281,335 16,881,988,500 2,037
01 Aug 2019 0 640 595 625 472,077 29,386,098,500 3,202
02 Aug 2019 0 645 605 630 278,418 17,553,559,500 2,181
05 Aug 2019 0 625 595 600 243,817 14,842,147,000 1,525
06 Aug 2019 0 615 550 605 258,732 15,123,642,000 1,536
07 Aug 2019 0 610 590 595 204,550 12,216,659,500 1,236
08 Aug 2019 0 625 595 600 282,115 17,073,974,500 1,454
09 Aug 2019 0 610 595 600 92,380 5,564,526,500 612
12 Aug 2019 0 605 575 595 146,093 8,635,671,500 1,041
13 Aug 2019 0 595 585 590 87,980 5,189,743,500 705
14 Aug 2019 0 605 585 590 171,152 10,168,460,000 857
15 Aug 2019 0 585 565 575 171,087 9,876,500,500 981
16 Aug 2019 0 590 565 575 76,329 4,411,513,500 625
19 Aug 2019 0 585 565 570 86,073 4,911,741,000 550
20 Aug 2019 0 580 555 580 172,077 9,813,495,500 756
21 Aug 2019 0 610 570 605 255,602 15,273,837,500 2,098
22 Aug 2019 0 620 595 600 98,121 5,936,776,000 1,117
23 Aug 2019 0 605 580 590 62,223 3,677,390,500 572
26 Aug 2019 0 595 565 590 109,732 6,412,796,000 517
27 Aug 2019 0 605 585 595 128,355 7,684,168,500 1,099
28 Aug 2019 0 605 585 595 97,344 5,799,368,500 664
29 Aug 2019 0 595 580 595 44,259 2,609,088,000 417
30 Aug 2019 0 600 590 595 34,242 2,036,972,500 253
02 Sep 2019 0 605 580 595 49,114 2,904,670,500 391
03 Sep 2019 0 595 555 590 133,006 7,666,380,500 873
04 Sep 2019 0 590 560 580 218,626 12,581,961,500 1,022
05 Sep 2019 0 630 575 630 412,017 25,216,083,500 3,355
06 Sep 2019 0 640 620 630 210,604 13,249,783,500 1,740
09 Sep 2019 0 640 610 630 129,693 8,147,174,000 934
10 Sep 2019 0 635 615 630 45,595 2,852,051,500 566
11 Sep 2019 0 630 610 630 65,909 4,105,716,500 522
12 Sep 2019 0 655 615 620 137,303 8,689,924,000 941
13 Sep 2019 0 630 615 625 26,652 1,652,994,500 319
16 Sep 2019 0 655 615 640 208,157 13,324,323,500 1,502
17 Sep 2019 0 650 625 640 50,761 3,252,772,500 387
18 Sep 2019 0 675 635 670 316,923 20,826,765,000 1,787
19 Sep 2019 0 705 665 695 429,325 29,687,180,000 3,583
20 Sep 2019 0 705 680 685 121,788 8,354,418,000 1,793
23 Sep 2019 0 700 675 680 121,765 8,366,065,500 1,917
24 Sep 2019 0 695 665 670 161,991 10,937,437,500 1,667
25 Sep 2019 0 670 630 650 229,487 14,827,353,500 1,931
26 Sep 2019 0 665 640 650 149,590 9,751,380,500 1,174
27 Sep 2019 0 660 625 640 118,046 7,502,466,500 1,163
30 Sep 2019 0 640 620 635 59,701 3,750,661,000 738
01 Oct 2019 0 665 615 655 154,182 10,003,590,000 1,482
02 Oct 2019 0 670 645 645 117,602 7,706,183,500 1,194
03 Oct 2019 0 645 620 640 70,417 4,468,323,000 647
04 Oct 2019 0 650 630 630 48,928 3,110,980,500 501
07 Oct 2019 0 650 615 615 92,647 5,779,219,000 918
08 Oct 2019 0 620 600 605 114,407 6,952,427,000 1,197
09 Oct 2019 0 615 595 605 68,735 4,154,509,000 675
10 Oct 2019 0 635 600 630 125,864 7,844,386,500 1,205
11 Oct 2019 0 645 620 625 47,121 2,958,900,500 635
14 Oct 2019 0 645 620 635 89,763 5,671,363,500 684
15 Oct 2019 0 640 625 630 120,675 7,599,773,000 503
16 Oct 2019 0 640 620 625 68,593 4,295,218,000 366
17 Oct 2019 0 635 625 635 42,563 2,687,502,000 486
18 Oct 2019 0 660 635 640 152,880 9,941,618,000 1,369
21 Oct 2019 0 655 640 645 49,285 3,184,839,500 448
22 Oct 2019 0 650 635 640 38,120 2,448,301,000 450
23 Oct 2019 0 650 625 650 110,709 7,047,193,000 596
24 Oct 2019 0 655 640 640 71,805 4,646,576,500 803
25 Oct 2019 0 645 630 630 57,432 3,648,146,000 347
28 Oct 2019 0 665 605 655 314,434 20,025,664,500 2,630
29 Oct 2019 0 665 600 610 791,051 49,283,714,500 7,850
30 Oct 2019 0 615 590 590 244,664 14,637,441,500 3,653
31 Oct 2019 0 595 570 570 229,626 13,294,543,500 3,309
01 Nov 2019 0 585 560 570 92,514 5,269,711,500 1,363
04 Nov 2019 0 585 560 565 138,811 7,881,631,500 1,321
05 Nov 2019 0 605 560 590 196,072 11,553,867,000 2,182
06 Nov 2019 0 600 580 590 120,538 7,129,967,500 1,363
07 Nov 2019 0 595 575 575 79,139 4,612,004,500 882
08 Nov 2019 0 580 565 570 47,480 2,711,807,000 555
11 Nov 2019 0 570 540 570 122,916 6,842,109,500 1,212
12 Nov 2019 0 570 555 565 39,901 2,237,710,500 595
13 Nov 2019 0 585 555 570 50,489 2,891,024,500 726
14 Nov 2019 0 580 555 570 42,427 2,395,612,000 653
15 Nov 2019 0 575 560 565 55,378 3,136,840,000 491
18 Nov 2019 0 570 550 555 45,661 2,534,053,500 765
19 Nov 2019 0 560 545 555 50,678 2,790,673,000 776

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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