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 10 Dec 2019
21.16% Scripless = 58,411,728.000
Local Percentage
5.44%
Foreign Percentage
15.72%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 Dec 2018 0 320 256 320 2,170 66,378,000 48
19 Dec 2018 0 326 300 324 3,373 108,016,000 20
21 Dec 2018 0 300 300 300 16 480,000 5
26 Dec 2018 0 290 286 286 1,365 39,551,800 23
27 Dec 2018 0 310 286 286 517 14,800,800 9
28 Dec 2018 0 286 284 284 354 10,056,400 3
03 Jan 2019 0 300 270 300 19 561,000 3
11 Jan 2019 0 290 270 290 38 1,063,000 9
23 Jan 2019 0 0 0 0 0 0 0
25 Jan 2019 0 260 260 260 327 8,502,000 1
28 Jan 2019 0 308 260 262 100 2,835,200 10
29 Jan 2019 0 286 242 280 35 859,200 6
01 Feb 2019 0 354 260 260 214 5,900,600 21
06 Feb 2019 0 300 260 260 22 585,800 7
08 Feb 2019 0 260 258 258 8 207,800 4
14 Feb 2019 0 298 260 298 16 422,200 5
15 Feb 2019 0 300 296 300 591 17,699,200 14
19 Feb 2019 0 306 300 300 369 11,079,000 10
20 Feb 2019 0 300 300 300 399 11,970,000 15
27 Feb 2019 0 252 226 252 2 47,800 2
13 Mar 2019 0 310 288 310 291 9,002,600 17
22 Mar 2019 0 310 260 260 2 57,000 2
29 Mar 2019 0 352 300 300 62 1,998,200 15
11 Apr 2019 0 284 284 284 4 113,600 3
12 Apr 2019 0 284 284 284 1 28,400 1
29 Apr 2019 0 298 280 294 41 1,202,200 8
06 May 2019 0 300 264 300 103 3,084,000 5
13 May 2019 0 300 238 300 125 3,280,000 18
24 May 2019 0 264 260 264 32 844,200 6
27 May 2019 0 280 246 266 122 3,180,400 19
12 Jun 2019 0 274 260 260 14 374,400 10
24 Jun 2019 0 0 0 0 0 0 0
26 Jun 2019 0 330 266 270 50 1,354,000 16
27 Jun 2019 0 270 266 266 31 830,000 9
05 Jul 2019 0 262 250 252 266 6,679,400 23
08 Jul 2019 0 252 250 252 14 352,000 6
24 Jul 2019 0 250 240 246 113 2,815,400 6
31 Jul 2019 0 248 240 240 42 1,011,200 10
02 Aug 2019 0 0 0 0 0 0 0
06 Aug 2019 0 238 238 238 7 166,600 2
07 Aug 2019 0 240 218 218 3 69,600 3
12 Aug 2019 0 0 0 0 0 0 0
14 Aug 2019 0 218 218 218 18 392,400 2
15 Aug 2019 0 0 0 0 0 0 0
16 Aug 2019 0 218 218 218 4 87,200 1
22 Aug 2019 0 242 242 242 2 48,400 2
23 Aug 2019 0 222 218 218 56 1,223,200 12
28 Aug 2019 0 238 220 238 5 114,600 5
16 Sep 2019 0 220 220 220 20 440,000 2
18 Sep 2019 0 210 210 210 10 210,000 1
24 Sep 2019 0 222 200 218 15 313,000 5
07 Oct 2019 0 220 220 220 37 814,000 1
08 Oct 2019 0 232 228 232 1,581 36,663,800 16
10 Oct 2019 0 340 274 340 8,190 266,666,400 102
11 Oct 2019 0 392 320 340 7,653 268,553,800 236
16 Oct 2019 0 340 338 338 131 4,428,000 5
17 Oct 2019 0 338 338 338 5 169,000 1
18 Oct 2019 0 356 338 352 11 382,400 6
23 Oct 2019 0 340 340 340 23 782,000 2
24 Oct 2019 0 418 370 408 2,459 97,783,200 107
25 Oct 2019 0 418 380 380 469 18,787,400 27
28 Oct 2019 0 382 380 380 41 1,560,200 8
04 Nov 2019 0 0 0 0 0 0 0
05 Nov 2019 0 350 340 340 306 10,654,000 4
06 Nov 2019 0 340 340 340 32 1,088,000 5
07 Nov 2019 0 0 0 0 0 0 0
08 Nov 2019 0 340 340 340 2 68,000 1
11 Nov 2019 0 0 0 0 0 0 0
12 Nov 2019 0 340 340 340 12 408,000 3
14 Nov 2019 0 0 0 0 0 0 0
18 Nov 2019 0 400 400 400 7 280,000 1
19 Nov 2019 0 0 0 0 0 0 0
20 Nov 2019 0 400 400 400 100 4,000,000 3
21 Nov 2019 0 390 390 390 100 3,900,000 1
22 Nov 2019 0 0 0 0 0 0 0
25 Nov 2019 0 390 390 390 1 39,000 1
26 Nov 2019 0 380 370 370 150 5,650,000 2
27 Nov 2019 0 370 370 370 48 1,776,000 2
28 Nov 2019 0 370 360 370 21 759,000 3
29 Nov 2019 0 0 0 0 0 0 0

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2019 28 Jun 2019 Active
Proxy Voting   - 16 May 2018 08 Jun 2018 Active
Proxy Voting   - 16 May 2017 08 Jun 2017 Active
Mandatory Conversion (1 KICI : 2 KICI ) - 25 Aug 2016 26 Aug 2016 Active
Proxy Voting   - 03 Jun 2016 28 Jun 2016 Active
Proxy Voting   - 27 May 2015 19 Jun 2015 Active
Proxy Voting   - 04 Jun 2014 20 Jun 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 23 May 2012 08 Jun 2012 Active
Proxy Voting   - 10 Jun 2011 28 Jun 2011 Active
Proxy Voting   - 02 Jun 2010 18 Jun 2010 Active
Proxy Voting   - 02 Jun 2009 18 Jun 2009 Active
Proxy Voting   - 02 Jun 2008 18 Jun 2008 Active
Proxy Voting   - 06 Jun 2007 22 Jun 2007 Active
Proxy Voting   - 02 May 2006 18 May 2006 Active
Proxy Voting   - 10 Jun 2005 28 Jun 2005 Active
Cash Dividend   28 Jun 2004 01 Jul 2004 15 Jul 2004 Active
Proxy Voting   - 12 May 2004 28 May 2004 Active
Proxy Voting   - 11 Dec 2003 29 Dec 2003 Active
Proxy Voting   - 12 May 2003 28 May 2003 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active