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 3 Aug 2020
98.60% Scripless = 3,951,209,887.000
Local Percentage
37.81%
Foreign Percentage
60.79%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
20 Nov 2019 0 555 540 550 33,457 1,837,340,500 335
21 Nov 2019 0 550 520 530 89,902 4,770,117,000 820
22 Nov 2019 0 550 520 540 80,809 4,324,962,500 820
25 Nov 2019 0 560 535 545 54,659 2,987,364,000 963
26 Nov 2019 0 565 525 565 128,617 6,965,297,000 674
27 Nov 2019 0 565 550 560 22,241 1,238,674,500 409
28 Nov 2019 0 565 535 555 47,799 2,641,425,000 421
29 Nov 2019 0 560 535 560 34,511 1,909,450,500 221
02 Dec 2019 0 575 550 575 32,417 1,836,623,500 385
03 Dec 2019 0 590 565 575 48,493 2,797,556,500 435
04 Dec 2019 0 575 565 575 26,031 1,491,234,500 295
05 Dec 2019 0 580 565 575 23,660 1,362,326,000 354
06 Dec 2019 0 580 565 565 61,641 3,525,833,500 449
09 Dec 2019 0 570 535 545 194,220 10,685,458,500 768
10 Dec 2019 0 550 520 535 500,362 26,759,456,500 1,296
11 Dec 2019 0 550 525 550 47,156 2,540,374,500 401
12 Dec 2019 0 555 540 540 38,854 2,117,017,000 273
13 Dec 2019 0 545 515 520 126,844 6,626,984,500 1,479
16 Dec 2019 0 540 515 535 77,943 4,127,387,500 702
17 Dec 2019 0 540 525 535 31,298 1,666,210,000 315
18 Dec 2019 0 540 530 540 86,952 4,655,114,000 318
19 Dec 2019 0 540 530 535 9,987 533,202,500 214
20 Dec 2019 0 535 520 520 51,420 2,705,084,500 451
23 Dec 2019 0 535 520 530 60,577 3,191,572,000 245
26 Dec 2019 0 535 515 530 110,472 5,805,558,500 399
27 Dec 2019 0 535 515 525 108,722 5,695,693,000 497
30 Dec 2019 0 535 520 525 62,713 3,314,925,000 278
02 Jan 2020 0 535 520 535 45,658 2,402,302,500 264
03 Jan 2020 0 540 525 535 15,928 848,593,000 212
06 Jan 2020 0 535 520 520 81,047 4,249,317,500 507
07 Jan 2020 0 545 520 525 99,557 5,289,186,000 663
08 Jan 2020 0 530 515 515 93,003 4,844,416,500 676
09 Jan 2020 0 520 500 500 414,541 21,124,583,000 978
10 Jan 2020 0 510 490 498 84,763 4,243,245,200 883
13 Jan 2020 0 505 490 494 107,576 5,316,767,800 934
14 Jan 2020 0 500 492 496 36,067 1,787,378,200 620
15 Jan 2020 0 505 492 496 55,388 2,755,808,600 641
16 Jan 2020 0 496 486 494 54,069 2,667,413,600 608
17 Jan 2020 0 496 486 488 41,778 2,039,713,000 482
20 Jan 2020 0 486 470 470 89,546 4,278,152,400 983
21 Jan 2020 0 484 470 476 63,715 3,043,253,200 596
22 Jan 2020 0 484 450 476 145,360 6,831,226,200 1,024
23 Jan 2020 0 482 474 476 14,295 680,301,000 249
24 Jan 2020 0 482 474 478 31,424 1,501,605,800 276
27 Jan 2020 0 480 462 478 142,291 6,758,549,800 362
28 Jan 2020 0 480 468 474 44,768 2,120,494,800 291
29 Jan 2020 0 488 474 486 43,110 2,069,111,000 311
30 Jan 2020 0 494 480 486 36,169 1,764,374,800 539
31 Jan 2020 0 488 470 482 33,659 1,614,882,000 229
03 Feb 2020 0 486 456 480 110,452 5,294,092,400 308
04 Feb 2020 0 482 476 480 8,707 416,563,600 136
05 Feb 2020 0 484 458 466 43,445 2,033,187,400 360
06 Feb 2020 0 476 466 476 31,953 1,517,222,400 188
10 Feb 2020 0 474 462 462 11,238 524,202,800 195
11 Feb 2020 0 470 454 462 10,816 497,549,800 187
12 Feb 2020 0 462 454 462 7,652 351,235,200 150
13 Feb 2020 0 466 450 458 27,420 1,246,380,800 249
14 Feb 2020 0 464 454 460 16,429 753,677,400 132
17 Feb 2020 0 464 458 458 13,000 597,176,000 86
18 Feb 2020 0 462 454 462 7,149 328,421,600 113
19 Feb 2020 0 466 462 466 9,817 456,123,200 154
20 Feb 2020 0 472 450 464 31,965 1,462,405,000 311
21 Feb 2020 0 464 450 456 25,665 1,165,360,400 234
24 Feb 2020 0 464 440 446 22,020 985,109,000 253
25 Feb 2020 0 472 406 472 50,408 2,254,238,400 317
26 Feb 2020 0 472 450 452 30,951 1,409,243,600 185
27 Feb 2020 0 452 420 440 45,004 1,938,885,800 294
28 Feb 2020 0 428 404 428 46,119 1,917,062,400 416
02 Mar 2020 0 428 410 414 15,394 643,024,600 159
03 Mar 2020 0 426 412 426 7,302 308,174,800 158
04 Mar 2020 0 432 416 430 12,482 529,471,600 185
05 Mar 2020 0 436 422 428 5,940 252,875,400 139
06 Mar 2020 0 426 420 422 55,230 2,326,599,400 71
09 Mar 2020 0 422 398 398 25,579 1,030,987,000 317
10 Mar 2020 0 418 388 418 35,334 1,426,687,400 280
11 Mar 2020 0 418 398 412 31,432 1,296,502,400 169
12 Mar 2020 0 404 372 374 23,612 901,121,200 250
13 Mar 2020 0 360 348 360 38,842 1,356,611,200 235
16 Mar 2020 0 358 336 336 15,777 535,707,400 171
17 Mar 2020 0 324 314 314 18,332 577,744,000 145
19 Mar 2020 0 284 274 274 8,742 239,937,800 63
20 Mar 2020 0 274 256 266 32,061 835,903,200 238
23 Mar 2020 0 260 248 248 11,194 278,024,600 141
24 Mar 2020 0 276 248 264 7,960 205,201,000 161
26 Mar 2020 0 328 262 328 15,891 485,676,200 288
27 Mar 2020 0 372 330 372 41,464 1,480,377,400 390
30 Mar 2020 0 434 346 372 29,106 1,096,443,800 168
31 Mar 2020 0 420 358 418 31,295 1,249,570,600 315
01 Apr 2020 0 418 396 406 16,492 666,611,800 189
02 Apr 2020 0 406 390 400 7,101 283,118,400 104
03 Apr 2020 0 500 394 500 19,581 941,523,200 171
06 Apr 2020 0 472 466 466 24,787 1,156,210,400 392
07 Apr 2020 0 466 434 434 13,033 571,204,000 405
08 Apr 2020 0 444 404 404 18,728 762,012,000 387
09 Apr 2020 0 410 394 398 11,888 478,348,600 281
13 Apr 2020 0 402 380 390 10,167 397,880,200 232
14 Apr 2020 0 428 396 418 46,444 1,922,950,400 986
15 Apr 2020 0 434 392 396 35,206 1,424,992,000 756
17 Apr 2020 0 398 378 398 15,531 605,111,600 402
20 Apr 2020 0 400 384 384 7,234 282,310,400 264
21 Apr 2020 0 384 368 384 9,186 347,259,600 225
22 Apr 2020 0 388 364 388 7,964 300,788,000 243
23 Apr 2020 0 390 380 390 7,828 303,417,800 185
24 Apr 2020 0 396 370 396 13,566 528,679,800 207
27 Apr 2020 0 398 380 386 12,234 472,923,200 216
28 Apr 2020 0 394 382 394 5,825 227,688,200 87
29 Apr 2020 0 400 376 400 16,339 645,790,600 203
30 Apr 2020 0 408 384 398 63,254 2,517,326,600 600
04 May 2020 0 398 386 392 4,272 166,727,800 104
05 May 2020 0 400 390 400 6,851 272,564,000 104
06 May 2020 0 402 394 398 10,317 411,820,800 113
08 May 2020 0 410 390 404 44,416 1,779,939,400 404
11 May 2020 0 418 398 412 44,154 1,814,600,000 433
12 May 2020 0 414 402 402 40,737 1,668,864,400 286
13 May 2020 0 412 390 410 123,980 4,974,699,000 327
14 May 2020 0 412 400 406 13,775 560,561,400 119
15 May 2020 0 412 398 412 9,281 376,473,000 112
18 May 2020 0 412 402 404 2,892 116,984,200 87
19 May 2020 0 414 400 400 6,820 276,035,400 130
20 May 2020 0 408 398 398 2,987 119,306,400 101
26 May 2020 0 408 400 404 126,837 5,124,103,200 123
27 May 2020 0 408 386 394 18,135 714,172,000 384
28 May 2020 0 396 384 388 21,092 817,913,800 318
29 May 2020 0 390 384 386 19,579 757,565,800 142
02 Jun 2020 0 390 380 388 17,098 655,771,800 258
03 Jun 2020 0 388 376 386 16,760 642,348,600 302
04 Jun 2020 0 386 380 382 17,405 665,073,000 400
05 Jun 2020 0 384 380 384 6,887 263,318,600 122
08 Jun 2020 0 420 382 418 92,978 3,745,093,600 1,577
09 Jun 2020 0 426 390 390 89,294 3,628,060,800 1,720
10 Jun 2020 0 396 376 380 18,722 716,985,400 469
11 Jun 2020 0 390 370 378 10,056 377,141,600 236
12 Jun 2020 0 374 358 368 13,813 505,557,400 328
15 Jun 2020 0 378 366 368 9,157 336,830,000 187
16 Jun 2020 0 376 364 368 11,542 425,268,000 270
17 Jun 2020 0 376 362 368 7,445 273,922,400 185
18 Jun 2020 0 372 366 370 5,481 202,009,600 124
19 Jun 2020 0 390 372 390 70,153 2,673,060,600 846
22 Jun 2020 0 398 384 390 86,481 3,372,679,600 906
23 Jun 2020 0 400 386 400 29,907 1,183,267,600 386
24 Jun 2020 0 402 394 398 37,590 1,502,768,600 518
25 Jun 2020 0 398 392 396 36,968 1,463,120,400 319
26 Jun 2020 0 402 396 396 10,155 403,591,200 169
29 Jun 2020 0 400 392 398 14,905 590,532,200 259
30 Jun 2020 0 400 394 394 68,447 2,720,729,800 199
01 Jul 2020 0 402 392 394 28,141 1,112,529,000 256
02 Jul 2020 0 400 390 398 22,830 907,589,800 188
03 Jul 2020 0 400 392 398 5,952 235,660,200 121
06 Jul 2020 0 400 392 394 11,692 460,987,600 101
07 Jul 2020 0 470 390 470 42,314 1,867,943,600 219
08 Jul 2020 0 438 438 438 49,906 2,185,882,800 362
09 Jul 2020 0 430 408 408 9,880 403,252,800 177
10 Jul 2020 0 468 396 468 54,491 2,419,439,600 464
13 Jul 2020 0 460 436 436 4,726 206,056,000 132
14 Jul 2020 0 434 406 410 19,615 810,298,600 453
15 Jul 2020 0 430 410 410 22,986 957,960,400 466
16 Jul 2020 0 420 408 412 19,368 800,218,600 218
17 Jul 2020 0 416 412 412 5,477 225,971,000 98
20 Jul 2020 0 416 404 406 5,502 224,738,600 104
21 Jul 2020 0 410 390 400 29,067 1,160,487,400 447
22 Jul 2020 0 406 386 394 94,213 3,756,581,400 365
23 Jul 2020 0 406 394 402 13,036 525,267,000 280
24 Jul 2020 0 440 400 412 87,389 3,675,722,200 1,818
27 Jul 2020 0 416 400 400 24,133 981,525,600 501
28 Jul 2020 0 408 396 400 13,867 556,792,200 363
29 Jul 2020 0 406 392 396 11,771 467,643,200 253
30 Jul 2020 0 396 370 380 71,180 2,733,004,400 690
03 Aug 2020 0 380 354 358 38,258 1,388,110,800 679

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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