Efek Terdaftar

Kabelindo Murni Tbk, PT

Security name
Kabelindo Murni Tbk
Issuer
Kabelindo Murni Tbk, PT
ISIN Code
ID1000073802
Short Code
KBLM
Type
Saham Biasa
Listing Date
01 Juni 1992
Stock Exchange
IDX
Status
Active
Nominal
1,000.00
Current Amount
1,120,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
12 Oktober 2001
Activity Sector
CABLE
Number of Securities
1,120,000,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Dec 2018 0 286 242 266 22,697 619,964,600 662
27 Dec 2018 0 278 256 260 2,479 65,502,800 77
28 Dec 2018 0 278 248 250 7,184 183,719,000 117
02 Jan 2019 0 250 236 236 4,601 112,139,800 97
03 Jan 2019 0 250 230 238 740 17,324,000 25
04 Jan 2019 0 248 228 238 809 19,473,200 16
07 Jan 2019 0 248 234 242 742 17,930,800 156
08 Jan 2019 0 252 240 240 12,066 296,848,200 214
09 Jan 2019 0 250 240 242 2,782 68,046,600 29
15 Jan 2019 0 260 244 246 2,908 72,941,600 400
16 Jan 2019 0 256 246 252 2,766 69,400,600 41
17 Jan 2019 0 258 244 254 3,760 94,302,200 132
18 Jan 2019 0 260 240 248 5,165 129,193,200 47
23 Jan 2019 0 250 244 250 3,426 85,022,400 19
25 Jan 2019 0 248 244 246 1,108 27,249,000 12
28 Jan 2019 0 250 246 250 653 16,246,200 22
31 Jan 2019 0 256 248 248 738 18,473,600 16
01 Feb 2019 0 260 240 240 7,047 175,905,800 216
04 Feb 2019 0 248 240 246 334 8,037,200 10
08 Feb 2019 0 276 248 262 17,978 470,016,800 283
12 Feb 2019 0 260 250 250 726 18,220,000 20
13 Feb 2019 0 250 244 244 489 11,983,800 14
15 Feb 2019 0 246 240 240 320 7,729,000 8
20 Feb 2019 0 254 246 250 821 20,241,600 14
25 Feb 2019 0 260 248 248 620 15,677,400 24
26 Feb 2019 0 250 246 246 797 19,614,000 17
27 Feb 2019 0 260 248 248 305 7,689,600 14
04 Mar 2019 0 250 242 246 384 9,463,600 11
05 Mar 2019 0 258 230 240 2,534 59,979,600 39
11 Mar 2019 0 258 230 242 234 5,475,000 25
20 Mar 2019 0 248 234 234 1,462 34,229,400 25
21 Mar 2019 0 250 224 224 2,393 53,954,200 68
26 Mar 2019 0 240 222 224 976 22,613,600 40
27 Mar 2019 0 234 224 232 86 1,951,600 16
28 Mar 2019 0 246 228 232 138 3,265,800 15
29 Mar 2019 0 230 218 218 724 15,808,800 21
01 Apr 2019 0 230 220 230 1,405 32,270,000 18
02 Apr 2019 0 246 220 236 510 11,465,000 23
04 Apr 2019 0 246 220 230 404 9,280,800 26
05 Apr 2019 0 232 224 224 523 12,016,800 13
08 Apr 2019 0 238 226 230 355 8,172,000 24
09 Apr 2019 0 236 226 226 150 3,453,000 10
25 Apr 2019 0 254 240 244 5,527 136,096,000 123
02 May 2019 0 254 242 244 3,062 75,391,200 43
03 May 2019 0 250 240 244 1,975 47,661,600 28
06 May 2019 0 258 240 246 5,979 150,483,400 133
07 May 2019 0 268 246 268 10,257 266,793,000 246
08 May 2019 0 270 258 260 2,976 78,572,800 102
09 May 2019 0 270 244 246 4,895 124,579,200 105
10 May 2019 0 260 240 256 8,218 206,115,200 65
13 May 2019 0 258 246 250 3,514 89,163,000 81
14 May 2019 0 246 240 242 2,443 59,172,600 94
16 May 2019 0 240 222 222 2,987 67,188,000 56
17 May 2019 0 226 216 216 709 15,634,600 43
20 May 2019 0 232 216 228 645 14,298,000 37
21 May 2019 0 236 226 226 697 15,918,400 30
23 May 2019 0 226 220 226 230 5,158,000 22
24 May 2019 0 230 220 228 1,439 32,214,400 40
27 May 2019 0 240 226 230 3,452 78,985,200 72
29 May 2019 0 246 234 236 3,854 92,541,200 86
31 May 2019 0 244 236 236 2,724 65,193,800 53
10 Jun 2019 0 248 236 240 1,278 31,032,200 46
13 Jun 2019 0 250 240 244 967 23,646,800 31
14 Jun 2019 0 254 236 244 1,721 41,546,600 39
17 Jun 2019 0 244 234 234 1,844 43,821,000 46
18 Jun 2019 0 244 232 236 1,461 34,674,800 19
20 Jun 2019 0 236 234 236 453 10,631,000 12
21 Jun 2019 0 232 228 230 1,622 37,073,000 57
24 Jun 2019 0 234 226 234 1,271 28,987,600 29
04 Jul 2019 0 238 230 234 1,155 27,075,200 29
08 Jul 2019 0 250 234 240 5,996 143,975,000 75
09 Jul 2019 0 248 238 238 866 20,794,400 14
10 Jul 2019 0 242 236 238 2,170 51,924,800 38
12 Jul 2019 0 238 234 234 356 8,337,000 16
16 Jul 2019 0 234 230 230 1,362 31,535,400 20
17 Jul 2019 0 240 232 234 294 6,870,000 11
24 Jul 2019 0 258 236 242 2,769 68,738,800 69
25 Jul 2019 0 266 242 256 4,889 125,487,600 106
26 Jul 2019 0 272 252 252 1,051 27,178,800 41
29 Jul 2019 0 314 246 302 10,365 286,944,800 177
30 Jul 2019 0 314 272 288 9,435 279,328,800 296
31 Jul 2019 0 320 262 308 5,995 180,687,800 152
01 Aug 2019 0 314 294 314 2,087 64,186,200 72
02 Aug 2019 0 318 292 292 1,252 39,069,400 47
06 Aug 2019 0 276 250 262 1,135 30,073,200 40
07 Aug 2019 0 278 266 266 108 2,948,000 11
08 Aug 2019 0 290 266 270 2,881 78,542,000 30
09 Aug 2019 0 318 280 288 2,167 64,778,400 88
12 Aug 2019 0 308 288 306 1,169 35,242,400 69
13 Aug 2019 0 320 288 312 3,593 111,374,000 58
14 Aug 2019 0 390 298 352 11,561 376,978,200 137
15 Aug 2019 0 356 292 312 4,389 140,681,000 210
16 Aug 2019 0 354 310 348 889 29,806,000 42
19 Aug 2019 0 348 320 338 763 25,067,000 38
21 Aug 2019 0 346 302 318 338 10,763,400 18
26 Aug 2019 0 360 308 356 2,971 99,276,600 68
30 Aug 2019 0 350 314 314 4,267 137,017,800 118
03 Sep 2019 0 318 308 308 105 3,236,200 7
04 Sep 2019 0 308 296 304 367 11,020,600 41
05 Sep 2019 0 314 302 304 435 13,356,000 29
06 Sep 2019 0 314 292 302 528 15,853,600 17
10 Sep 2019 0 348 302 344 1,819 58,682,600 52
16 Sep 2019 0 340 322 340 1,208 40,030,000 52
18 Sep 2019 0 350 322 344 2,375 81,274,800 70
19 Sep 2019 0 350 334 342 516 17,816,400 33
23 Sep 2019 0 336 322 322 120 3,889,000 9
24 Sep 2019 0 342 324 328 200 6,567,600 15
25 Sep 2019 0 328 310 310 303 9,624,400 22
26 Sep 2019 0 312 302 304 590 17,970,800 25
27 Sep 2019 0 360 304 340 4,193 144,162,200 79
30 Sep 2019 0 340 312 314 371 12,501,400 19
01 Oct 2019 0 338 314 330 566 18,307,800 28
02 Oct 2019 0 340 312 312 1,077 34,816,800 43
08 Oct 2019 0 336 302 312 565 17,868,000 33
09 Oct 2019 0 318 280 292 3,021 89,721,600 93
11 Oct 2019 0 300 272 292 278 8,251,600 28
14 Oct 2019 0 294 292 294 44 1,292,000 8
15 Oct 2019 0 300 280 292 53 1,525,000 22
16 Oct 2019 0 318 280 316 711 21,860,400 49
18 Oct 2019 0 330 310 310 398 12,583,400 23
21 Oct 2019 0 324 300 304 67 2,052,200 10
22 Oct 2019 0 324 280 286 3,844 110,005,400 103
25 Oct 2019 0 294 284 284 203 5,914,200 18
29 Oct 2019 0 294 284 286 820 23,451,600 18
31 Oct 2019 0 300 280 280 1,613 46,934,800 63
01 Nov 2019 0 330 280 330 8,654 268,907,200 176
08 Nov 2019 0 310 290 290 431 13,024,200 33
11 Nov 2019 0 310 290 290 18 527,600 7
12 Nov 2019 0 326 290 314 1,003 31,198,600 132
13 Nov 2019 0 326 294 316 3,221 103,721,200 100
15 Nov 2019 0 330 310 318 15,828 509,158,200 137
19 Nov 2019 0 330 302 304 1,325 41,545,200 33
21 Nov 2019 0 328 310 318 826 25,927,800 31
22 Nov 2019 0 316 304 314 139 4,287,400 8
25 Nov 2019 0 316 302 312 166 5,132,000 24
26 Nov 2019 0 312 282 282 695 20,425,800 52
27 Nov 2019 0 310 286 308 337 10,114,800 39
28 Nov 2019 0 310 288 310 106 3,169,400 19
29 Nov 2019 0 308 276 284 3,806 109,882,600 104
02 Dec 2019 0 294 284 286 151 4,404,000 17
04 Dec 2019 0 372 278 310 1,648 51,606,200 70
05 Dec 2019 0 384 308 364 11,350 410,703,400 200
06 Dec 2019 0 370 322 348 274 9,204,600 19

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 KBLM : 10 IDR) 13 May 2019 15 May 2019 22 May 2019 Active
Proxy Voting   - 10 Apr 2019 03 May 2019 Active
Cash Dividend (1 KBLM : 10 IDR) 17 May 2018 22 May 2018 08 Jun 2018 Active
Proxy Voting   - 13 Apr 2018 09 May 2018 Active
Cash Dividend (1 KBLM : 5 IDR) 02 Jun 2017 07 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 27 Apr 2017 24 May 2017 Active
Cash Dividend (1 KBLM : 3 IDR) 06 Jun 2016 09 Jun 2016 01 Jul 2016 Active
Proxy Voting   - 03 May 2016 30 May 2016 Active
Cash Dividend (1 KBLM : 5 IDR) 16 Jun 2015 19 Jun 2015 10 Jul 2015 Active
Proxy Voting   - 15 May 2015 09 Jun 2015 Active
Proxy Voting   - 20 May 2014 05 Jun 2014 Active
Cash Dividend (1 KBLM : 3 IDR) 04 Jul 2013 09 Jul 2013 23 Jul 2013 Active
Proxy Voting   - 27 May 2013 12 Jun 2013 Active
Cash Dividend (1 KBLM : 3 IDR) 27 Jun 2012 02 Jul 2012 16 Jul 2012 Active
Proxy Voting   - 15 May 2012 05 Jun 2012 Active
Cash Dividend (1 KBLM : 2 IDR) 15 Jun 2011 20 Jun 2011 05 Jul 2011 Active
Proxy Voting   - 09 May 2011 24 May 2011 Active
Proxy Voting   - 03 May 2010 18 May 2010 Active
Proxy Voting   - 04 May 2009 19 May 2009 Active
Proxy Voting   - 12 May 2008 27 May 2008 Active
Proxy Voting   - 17 Oct 2007 01 Nov 2007 Active
Proxy Voting   - 27 Aug 2007 11 Sep 2007 Active
Proxy Voting   - 30 Apr 2007 15 May 2007 Active
Proxy Voting   - 02 Jun 2006 20 Jun 2006 Active
Proxy Voting   - 10 Jun 2005 28 Jun 2005 Active
Proxy Voting   - 12 Jan 2005 28 Jan 2005 Active
Proxy Voting   - 11 Jun 2004 29 Jun 2004 Active
Proxy Voting   - 09 Jun 2003 25 Jun 2003 Active
Proxy Voting   - 05 Jun 2002 27 Jun 2002 Active