Efek Terdaftar
Kedaung Indah Can Tbk, PT
- Security name
- Kedaung Indah Can Tbk
- Issuer
- Kedaung Indah Can Tbk, PT
- ISIN Code
- ID1000083207
- Short Code
- KICI
- Type
-
Saham Biasa
- Listing Date
- 28 Oktober 1993
- Stock Exchange
- IDX
- Status
- Active
- Nominal
- 500.00
- Current Amount
- 276,000,000.00
- Currency
- IDR
- Form
- Electronic
- Effective Date ISIN
- 03 Mei 2002
- Activity Sector
- HOUSEWARE
- Number of Securities
- 276,000,000 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2023102020 Oct 2023 |
0 |
145 |
133 |
135 |
2,022 |
28,604,700 |
99 |
| 2023102323 Oct 2023 |
0 |
141 |
133 |
135 |
860 |
11,790,200 |
38 |
| 2023102424 Oct 2023 |
0 |
134 |
133 |
133 |
271 |
3,606,600 |
27 |
| 2023110101 Nov 2023 |
0 |
149 |
135 |
135 |
3,177 |
45,916,000 |
163 |
| 2023110303 Nov 2023 |
0 |
142 |
135 |
141 |
134 |
1,848,200 |
19 |
| 2023110606 Nov 2023 |
0 |
142 |
136 |
142 |
84 |
1,179,400 |
11 |
| 2023110707 Nov 2023 |
0 |
141 |
136 |
141 |
26 |
359,700 |
6 |
| 2023110808 Nov 2023 |
0 |
142 |
137 |
137 |
41 |
563,400 |
6 |
| 2023110909 Nov 2023 |
0 |
141 |
138 |
139 |
33 |
461,700 |
7 |
| 2023111313 Nov 2023 |
0 |
141 |
138 |
138 |
116 |
1,601,400 |
9 |
| 2023111717 Nov 2023 |
0 |
141 |
135 |
136 |
36 |
486,700 |
3 |
| 2023112121 Nov 2023 |
0 |
138 |
131 |
135 |
154 |
2,045,700 |
13 |
| 2023112424 Nov 2023 |
0 |
134 |
133 |
133 |
403 |
5,389,700 |
12 |
| 2023112929 Nov 2023 |
0 |
149 |
137 |
142 |
537 |
7,620,700 |
44 |
| 2023120707 Dec 2023 |
0 |
145 |
133 |
139 |
1,646 |
22,363,800 |
78 |
| 2023121111 Dec 2023 |
0 |
140 |
132 |
138 |
326 |
4,401,900 |
16 |
| 2023121414 Dec 2023 |
0 |
135 |
131 |
131 |
42 |
551,400 |
3 |
| 2023121919 Dec 2023 |
0 |
134 |
134 |
134 |
123 |
1,648,200 |
4 |
| 2023122020 Dec 2023 |
0 |
138 |
130 |
138 |
68 |
895,800 |
10 |
| 2023122121 Dec 2023 |
0 |
137 |
137 |
137 |
67 |
917,900 |
4 |
| 2023122222 Dec 2023 |
0 |
137 |
134 |
137 |
102 |
1,396,500 |
7 |
| 2023122727 Dec 2023 |
0 |
136 |
132 |
136 |
355 |
4,697,300 |
10 |
| 2023122828 Dec 2023 |
0 |
136 |
130 |
135 |
318 |
4,170,900 |
14 |
| 2023122929 Dec 2023 |
0 |
135 |
130 |
135 |
78 |
1,024,100 |
10 |
| 2024010202 Jan 2024 |
0 |
135 |
129 |
129 |
719 |
9,362,800 |
36 |
| 2024011010 Jan 2024 |
0 |
132 |
129 |
129 |
291 |
3,759,600 |
18 |
| 2024011212 Jan 2024 |
0 |
130 |
129 |
129 |
47 |
607,400 |
7 |
| 2024011616 Jan 2024 |
0 |
132 |
128 |
130 |
326 |
4,199,500 |
27 |
| 2024011919 Jan 2024 |
0 |
128 |
125 |
128 |
539 |
6,830,900 |
21 |
| 2024012222 Jan 2024 |
0 |
126 |
122 |
122 |
661 |
8,108,000 |
29 |
| 2024012424 Jan 2024 |
0 |
132 |
121 |
122 |
3,231 |
40,662,200 |
134 |
| 2024012929 Jan 2024 |
0 |
120 |
118 |
118 |
255 |
3,029,000 |
19 |
| 2024013030 Jan 2024 |
0 |
120 |
119 |
119 |
65 |
776,500 |
3 |
| 2024020101 Feb 2024 |
0 |
118 |
113 |
113 |
1,024 |
11,713,900 |
35 |
| 2024020505 Feb 2024 |
0 |
116 |
111 |
112 |
431 |
4,817,900 |
17 |
| 2024021919 Feb 2024 |
0 |
110 |
104 |
105 |
1,946 |
20,732,100 |
87 |
| 2024022020 Feb 2024 |
0 |
106 |
103 |
106 |
62 |
647,600 |
16 |
| 2024022222 Feb 2024 |
0 |
107 |
107 |
107 |
2 |
21,400 |
2 |
| 2024022626 Feb 2024 |
0 |
149 |
110 |
149 |
14,621 |
210,891,800 |
240 |
| 2024022727 Feb 2024 |
0 |
189 |
160 |
171 |
88,057 |
1,555,639,700 |
2,568 |
| 2024022828 Feb 2024 |
0 |
170 |
152 |
156 |
27,605 |
440,190,400 |
673 |
| 2024022929 Feb 2024 |
0 |
210 |
145 |
210 |
166,098 |
3,223,975,200 |
2,888 |
| 2024030404 Mar 2024 |
0 |
208 |
161 |
182 |
125,704 |
2,312,367,600 |
3,427 |
| 2024030505 Mar 2024 |
0 |
183 |
151 |
168 |
55,220 |
917,751,900 |
1,691 |
| 2024030606 Mar 2024 |
0 |
179 |
158 |
164 |
43,322 |
727,778,500 |
1,154 |
| 2024030707 Mar 2024 |
0 |
167 |
155 |
155 |
24,857 |
394,185,200 |
510 |
| 2024030808 Mar 2024 |
0 |
160 |
138 |
144 |
23,222 |
340,703,700 |
652 |
| 2024031313 Mar 2024 |
0 |
147 |
130 |
140 |
22,846 |
313,337,500 |
439 |
| 2024031414 Mar 2024 |
0 |
159 |
140 |
159 |
34,754 |
526,621,300 |
783 |
| 2024031515 Mar 2024 |
0 |
214 |
153 |
214 |
316,708 |
6,156,946,400 |
6,615 |
| 2024031818 Mar 2024 |
0 |
252 |
161 |
161 |
861,960 |
18,644,188,800 |
13,951 |
| 2024031919 Mar 2024 |
0 |
164 |
144 |
151 |
69,331 |
1,058,386,300 |
2,069 |
| 2024032020 Mar 2024 |
0 |
165 |
148 |
152 |
18,718 |
283,861,100 |
663 |
| 2024032121 Mar 2024 |
0 |
172 |
146 |
150 |
15,608 |
236,071,700 |
560 |
| 2024032222 Mar 2024 |
0 |
160 |
146 |
147 |
13,437 |
200,053,000 |
272 |
| 2024032525 Mar 2024 |
0 |
157 |
140 |
143 |
6,658 |
94,712,500 |
244 |
| 2024032626 Mar 2024 |
0 |
152 |
139 |
139 |
4,815 |
67,706,400 |
143 |
| 2024032727 Mar 2024 |
0 |
159 |
138 |
140 |
3,389 |
47,348,000 |
129 |
| 2024032828 Mar 2024 |
0 |
179 |
136 |
148 |
122,382 |
1,963,252,400 |
2,672 |
| 2024040101 Apr 2024 |
0 |
190 |
141 |
155 |
150,747 |
2,576,239,900 |
3,576 |
| 2024040202 Apr 2024 |
0 |
208 |
168 |
208 |
650,914 |
12,617,811,800 |
10,881 |
| 2024040303 Apr 2024 |
0 |
230 |
175 |
212 |
998,140 |
20,576,341,600 |
13,913 |
| 2024040404 Apr 2024 |
0 |
232 |
172 |
172 |
410,448 |
8,331,069,700 |
7,321 |
| 2024040505 Apr 2024 |
0 |
192 |
171 |
176 |
141,940 |
2,590,323,600 |
3,118 |
| 2024041616 Apr 2024 |
0 |
176 |
145 |
160 |
24,393 |
384,731,800 |
663 |
| 2024041717 Apr 2024 |
0 |
164 |
157 |
164 |
6,363 |
102,341,600 |
311 |
| 2024041818 Apr 2024 |
0 |
162 |
144 |
156 |
7,829 |
124,791,200 |
234 |
| 2024041919 Apr 2024 |
0 |
179 |
151 |
157 |
45,976 |
782,822,400 |
1,799 |
| 2024042222 Apr 2024 |
0 |
175 |
148 |
170 |
19,854 |
330,714,400 |
786 |
| 2024042323 Apr 2024 |
0 |
173 |
160 |
161 |
5,647 |
93,679,300 |
288 |
| 2024042424 Apr 2024 |
0 |
171 |
160 |
168 |
11,188 |
186,386,100 |
278 |
| 2024042525 Apr 2024 |
0 |
171 |
158 |
162 |
5,393 |
90,468,900 |
167 |
| 2024042626 Apr 2024 |
0 |
174 |
154 |
170 |
9,428 |
160,715,300 |
441 |
| 2024042929 Apr 2024 |
0 |
170 |
160 |
164 |
3,224 |
54,016,700 |
109 |
| 2024043030 Apr 2024 |
0 |
170 |
155 |
159 |
7,217 |
115,507,200 |
169 |
| 2024050202 May 2024 |
0 |
162 |
150 |
157 |
2,234 |
34,951,000 |
109 |
| 2024050303 May 2024 |
0 |
158 |
148 |
155 |
2,829 |
43,500,800 |
98 |
| 2024050606 May 2024 |
0 |
157 |
147 |
153 |
859 |
13,127,500 |
64 |
| 2024050808 May 2024 |
0 |
155 |
139 |
148 |
2,544 |
37,147,800 |
91 |
| 2024051313 May 2024 |
0 |
147 |
138 |
141 |
1,346 |
19,232,800 |
73 |
| 2024051414 May 2024 |
0 |
185 |
137 |
181 |
121,612 |
2,096,534,200 |
1,826 |
| 2024051515 May 2024 |
0 |
195 |
140 |
140 |
369,736 |
6,422,409,900 |
4,902 |
| 2024051616 May 2024 |
0 |
149 |
134 |
140 |
53,146 |
754,865,800 |
1,183 |
| 2024051717 May 2024 |
0 |
142 |
131 |
141 |
12,051 |
167,679,500 |
302 |
| 2024052020 May 2024 |
0 |
149 |
132 |
139 |
25,956 |
363,367,200 |
441 |
| 2024052222 May 2024 |
0 |
144 |
139 |
139 |
4,425 |
62,120,600 |
123 |
| 2024052727 May 2024 |
0 |
142 |
130 |
137 |
6,219 |
86,271,300 |
120 |
| 2024052828 May 2024 |
0 |
140 |
128 |
139 |
1,371 |
18,888,300 |
46 |
| 2024052929 May 2024 |
0 |
140 |
131 |
138 |
1,985 |
27,063,300 |
90 |
| 2024053030 May 2024 |
0 |
139 |
130 |
136 |
564 |
7,680,100 |
70 |
| 2024053131 May 2024 |
0 |
137 |
127 |
133 |
2,051 |
27,620,300 |
59 |
| 2024060303 Jun 2024 |
0 |
136 |
125 |
135 |
994 |
13,374,200 |
78 |
| 2024060404 Jun 2024 |
0 |
136 |
131 |
134 |
1,703 |
22,692,300 |
70 |
| 2024060505 Jun 2024 |
0 |
136 |
111 |
117 |
9,520 |
117,341,400 |
231 |
| 2024060606 Jun 2024 |
0 |
134 |
107 |
122 |
7,217 |
87,786,900 |
343 |
| 2024060707 Jun 2024 |
0 |
135 |
115 |
124 |
7,183 |
89,525,800 |
177 |
| 2024061010 Jun 2024 |
0 |
128 |
114 |
125 |
1,463 |
18,169,200 |
95 |
| 2024061111 Jun 2024 |
0 |
128 |
115 |
126 |
705 |
8,802,500 |
48 |
| 2024061313 Jun 2024 |
0 |
140 |
115 |
121 |
5,710 |
73,559,200 |
197 |
| 2024061414 Jun 2024 |
0 |
130 |
120 |
120 |
751 |
9,138,100 |
56 |
| 2024061919 Jun 2024 |
0 |
138 |
110 |
121 |
1,461 |
18,695,700 |
131 |
| 2024062020 Jun 2024 |
0 |
134 |
112 |
125 |
734 |
9,504,800 |
94 |
| 2024062121 Jun 2024 |
0 |
135 |
115 |
121 |
2,863 |
35,480,600 |
117 |
| 2024062424 Jun 2024 |
0 |
131 |
112 |
124 |
2,010 |
25,264,400 |
99 |
| 2024062626 Jun 2024 |
0 |
126 |
113 |
123 |
115 |
1,416,100 |
36 |
| 2024062828 Jun 2024 |
0 |
125 |
113 |
122 |
768 |
9,412,000 |
88 |
| 2024070202 Jul 2024 |
0 |
124 |
113 |
120 |
2,035 |
24,469,200 |
81 |
| 2024070303 Jul 2024 |
0 |
129 |
111 |
124 |
1,046 |
13,021,300 |
50 |
| 2024070404 Jul 2024 |
0 |
127 |
114 |
123 |
505 |
6,314,000 |
74 |
| 2024071010 Jul 2024 |
0 |
133 |
126 |
128 |
1,381 |
17,758,400 |
60 |
| 2024071515 Jul 2024 |
0 |
128 |
115 |
124 |
122 |
1,527,800 |
33 |
| 2024071818 Jul 2024 |
0 |
133 |
124 |
126 |
1,142 |
14,426,700 |
53 |
| 2024071919 Jul 2024 |
0 |
136 |
116 |
126 |
1,860 |
24,168,900 |
83 |
| 2024072323 Jul 2024 |
0 |
133 |
116 |
130 |
264 |
3,412,300 |
49 |
| 2024072626 Jul 2024 |
0 |
127 |
124 |
124 |
441 |
5,516,600 |
16 |
| 2024072929 Jul 2024 |
0 |
124 |
123 |
124 |
150 |
1,855,900 |
17 |
| 2024073131 Jul 2024 |
0 |
127 |
115 |
117 |
8,336 |
99,285,300 |
152 |
| 2024080101 Aug 2024 |
0 |
117 |
108 |
109 |
49,803 |
546,342,900 |
460 |
| 2024080202 Aug 2024 |
0 |
111 |
106 |
110 |
7,982 |
86,437,400 |
100 |
| 2024080505 Aug 2024 |
0 |
115 |
101 |
104 |
11,598 |
124,051,300 |
134 |
| 2024080606 Aug 2024 |
0 |
108 |
104 |
106 |
2,806 |
29,408,800 |
62 |
| 2024080707 Aug 2024 |
0 |
110 |
103 |
108 |
1,405 |
15,176,800 |
65 |
| 2024080808 Aug 2024 |
0 |
110 |
98 |
109 |
886 |
9,558,000 |
30 |
| 2024080909 Aug 2024 |
0 |
112 |
99 |
111 |
1,032 |
11,281,200 |
81 |
| 2024081212 Aug 2024 |
101 |
121 |
101 |
111 |
23,181 |
269,921,500 |
436 |
| 2024081313 Aug 2024 |
101 |
112 |
101 |
106 |
6,195 |
67,522,600 |
134 |
| 2024081414 Aug 2024 |
98 |
110 |
98 |
108 |
1,508 |
16,350,800 |
75 |
| 2024081515 Aug 2024 |
99 |
110 |
99 |
107 |
271 |
2,906,500 |
29 |
| 2024081616 Aug 2024 |
108 |
110 |
108 |
109 |
730 |
7,956,500 |
20 |
| 2024081919 Aug 2024 |
110 |
111 |
107 |
109 |
2,287 |
24,900,700 |
49 |
| 2024082020 Aug 2024 |
108 |
124 |
108 |
115 |
23,167 |
274,809,100 |
533 |
| 2024082121 Aug 2024 |
115 |
118 |
110 |
116 |
2,355 |
26,577,400 |
71 |
| 2024082222 Aug 2024 |
111 |
123 |
111 |
119 |
4,339 |
51,375,200 |
150 |
| 2024082626 Aug 2024 |
116 |
116 |
107 |
109 |
30,653 |
336,648,000 |
346 |
| 2024082727 Aug 2024 |
118 |
118 |
109 |
113 |
20,337 |
228,223,500 |
193 |
| 2024082828 Aug 2024 |
116 |
116 |
111 |
115 |
2,975 |
33,886,600 |
59 |
| 2024082929 Aug 2024 |
115 |
117 |
113 |
113 |
1,864 |
21,421,100 |
46 |
| 2024092626 Sep 2024 |
144 |
168 |
139 |
150 |
163,131 |
2,574,248,100 |
3,193 |
| 2024092727 Sep 2024 |
152 |
156 |
149 |
150 |
12,770 |
193,505,600 |
293 |
| 2024093030 Sep 2024 |
151 |
154 |
135 |
150 |
41,266 |
594,521,100 |
866 |
| 2024100101 Oct 2024 |
151 |
155 |
146 |
150 |
5,649 |
84,245,200 |
225 |
| 2024100202 Oct 2024 |
150 |
153 |
141 |
145 |
8,451 |
122,249,700 |
264 |
| 2024100303 Oct 2024 |
145 |
149 |
143 |
146 |
8,226 |
120,486,100 |
118 |
| 2024100404 Oct 2024 |
146 |
149 |
141 |
141 |
3,435 |
49,140,000 |
184 |
| 2024100707 Oct 2024 |
145 |
150 |
139 |
142 |
5,310 |
75,031,500 |
135 |
| 2024100808 Oct 2024 |
141 |
155 |
133 |
146 |
37,912 |
554,433,600 |
576 |
| 2024100909 Oct 2024 |
150 |
150 |
141 |
142 |
11,092 |
158,930,300 |
307 |
| 2024101010 Oct 2024 |
142 |
145 |
140 |
142 |
6,995 |
99,773,200 |
145 |
| 2024101111 Oct 2024 |
141 |
145 |
140 |
142 |
5,209 |
74,086,500 |
94 |
| 2024101414 Oct 2024 |
142 |
161 |
140 |
148 |
168,660 |
2,593,121,700 |
2,160 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024052929 May 2024 |
2024062121 Jun 2024 |
Active |
| Proxy Voting |
|
- |
2023060505 Jun 2023 |
2023062828 Jun 2023 |
Active |
| Proxy Voting |
|
- |
2022061515 Jun 2022 |
2022070808 Jul 2022 |
Active |
| Proxy Voting |
|
- |
2021080404 Aug 2021 |
2021082727 Aug 2021 |
Active |
| Proxy Voting |
|
- |
2020080404 Aug 2020 |
2020082727 Aug 2020 |
Active |
| Proxy Voting |
|
- |
2019052828 May 2019 |
2019062828 Jun 2019 |
Active |
| Proxy Voting |
|
- |
2018051616 May 2018 |
2018060808 Jun 2018 |
Active |
| Proxy Voting |
|
- |
2017051616 May 2017 |
2017060808 Jun 2017 |
Active |
| Mandatory Conversion |
(1 KICI :
2 KICI )
|
20160822- |
2016082525 Aug 2016 |
2016082626 Aug 2016 |
Active |
| Proxy Voting |
|
- |
2016060303 Jun 2016 |
2016062828 Jun 2016 |
Active |
| Proxy Voting |
|
- |
2015052727 May 2015 |
2015061919 Jun 2015 |
Active |
| Proxy Voting |
|
- |
2014060404 Jun 2014 |
2014062020 Jun 2014 |
Active |
| Proxy Voting |
|
- |
2013061212 Jun 2013 |
2013062828 Jun 2013 |
Active |
| Proxy Voting |
|
- |
2012052323 May 2012 |
2012060808 Jun 2012 |
Active |
| Proxy Voting |
|
- |
2011061010 Jun 2011 |
2011062828 Jun 2011 |
Active |
| Proxy Voting |
|
- |
2010060202 Jun 2010 |
2010061818 Jun 2010 |
Active |
| Proxy Voting |
|
- |
2009060202 Jun 2009 |
2009061818 Jun 2009 |
Active |
| Proxy Voting |
|
- |
2008060202 Jun 2008 |
2008061818 Jun 2008 |
Active |
| Proxy Voting |
|
- |
2007060606 Jun 2007 |
2007062222 Jun 2007 |
Active |
| Proxy Voting |
|
- |
2006050202 May 2006 |
2006051818 May 2006 |
Active |
| Proxy Voting |
|
- |
2005061010 Jun 2005 |
2005062828 Jun 2005 |
Active |
| Cash Dividend |
|
2004062828 Jun 2004 |
2004070101 Jul 2004 |
2004071515 Jul 2004 |
Active |
| Proxy Voting |
|
- |
2004051212 May 2004 |
2004052828 May 2004 |
Active |
| Proxy Voting |
|
- |
2003121111 Dec 2003 |
2003122929 Dec 2003 |
Active |
| Proxy Voting |
|
- |
2003051212 May 2003 |
2003052828 May 2003 |
Active |
| Proxy Voting |
|
- |
2002061212 Jun 2002 |
2002062828 Jun 2002 |
Active |
