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
October 28, 1993
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
276,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
May 03, 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%

Graph

Price History

Date Open High Low Close Volume Value Freq
09 Jun 2023 0 218 171 199 1,997 37,117,100 348
12 Jun 2023 0 199 178 181 1,200 21,657,800 217
13 Jun 2023 0 184 178 180 474 8,531,300 167
14 Jun 2023 0 182 176 179 225 4,005,300 218
15 Jun 2023 0 178 171 173 775 13,378,700 235
16 Jun 2023 0 180 172 180 1,328 23,260,200 520
21 Jun 2023 0 173 172 172 222 3,818,500 12
27 Jun 2023 0 180 170 170 479 8,196,000 21
03 Jul 2023 0 179 170 177 51 897,500 6
10 Jul 2023 0 180 175 179 614 11,020,300 10
14 Jul 2023 0 192 175 185 421 7,769,100 35
18 Jul 2023 0 182 179 179 677 12,198,700 13
26 Jul 2023 0 183 173 173 752 13,403,700 36
27 Jul 2023 0 177 170 173 2,020 34,799,200 54
28 Jul 2023 0 174 164 164 3,769 62,880,800 55
31 Jul 2023 0 180 168 173 1,738 30,250,000 46
01 Aug 2023 0 180 173 174 163 2,895,100 17
03 Aug 2023 0 178 172 173 634 11,047,200 24
04 Aug 2023 0 177 175 175 363 6,379,300 10
09 Aug 2023 0 176 175 176 130 2,286,600 8
10 Aug 2023 0 178 170 170 3,630 62,310,700 68
11 Aug 2023 0 179 170 171 3,631 63,811,800 56
14 Aug 2023 0 172 170 172 1,873 32,110,800 21
16 Aug 2023 0 177 164 167 3,043 51,570,800 62
22 Aug 2023 0 167 163 164 592 9,788,000 26
23 Aug 2023 0 165 163 163 1,271 20,787,700 28
25 Aug 2023 0 169 156 156 541 8,600,600 30
28 Aug 2023 0 160 156 158 130 2,051,200 17
29 Aug 2023 0 162 158 158 140 2,236,500 20
30 Aug 2023 0 163 157 157 135 2,133,000 15
05 Sep 2023 0 154 141 145 3,872 57,174,200 128
19 Sep 2023 0 161 141 147 5,482 83,381,500 232
21 Sep 2023 0 144 139 139 570 7,989,500 35
02 Oct 2023 0 141 132 134 2,188 29,693,700 48
03 Oct 2023 0 135 134 135 172 2,319,400 13
04 Oct 2023 0 137 131 132 815 10,749,200 18
05 Oct 2023 0 133 132 133 134 1,770,500 15
06 Oct 2023 0 133 131 132 62 814,200 10
13 Oct 2023 0 150 141 146 2,849 41,900,000 51
16 Oct 2023 0 147 137 137 1,729 25,266,200 27
17 Oct 2023 0 152 137 139 1,946 27,531,100 60
18 Oct 2023 0 142 136 139 179 2,454,600 18
19 Oct 2023 0 140 133 133 262 3,592,700 11
20 Oct 2023 0 145 133 135 2,022 28,604,700 99
23 Oct 2023 0 141 133 135 860 11,790,200 38
24 Oct 2023 0 134 133 133 271 3,606,600 27
01 Nov 2023 0 149 135 135 3,177 45,916,000 163
03 Nov 2023 0 142 135 141 134 1,848,200 19
06 Nov 2023 0 142 136 142 84 1,179,400 11
07 Nov 2023 0 141 136 141 26 359,700 6
08 Nov 2023 0 142 137 137 41 563,400 6
09 Nov 2023 0 141 138 139 33 461,700 7
13 Nov 2023 0 141 138 138 116 1,601,400 9
17 Nov 2023 0 141 135 136 36 486,700 3
21 Nov 2023 0 138 131 135 154 2,045,700 13
24 Nov 2023 0 134 133 133 403 5,389,700 12
29 Nov 2023 0 149 137 142 537 7,620,700 44
07 Dec 2023 0 145 133 139 1,646 22,363,800 78
11 Dec 2023 0 140 132 138 326 4,401,900 16
14 Dec 2023 0 135 131 131 42 551,400 3
19 Dec 2023 0 134 134 134 123 1,648,200 4
20 Dec 2023 0 138 130 138 68 895,800 10
21 Dec 2023 0 137 137 137 67 917,900 4
22 Dec 2023 0 137 134 137 102 1,396,500 7
27 Dec 2023 0 136 132 136 355 4,697,300 10
28 Dec 2023 0 136 130 135 318 4,170,900 14
29 Dec 2023 0 135 130 135 78 1,024,100 10
02 Jan 2024 0 135 129 129 719 9,362,800 36
10 Jan 2024 0 132 129 129 291 3,759,600 18
12 Jan 2024 0 130 129 129 47 607,400 7
16 Jan 2024 0 132 128 130 326 4,199,500 27
19 Jan 2024 0 128 125 128 539 6,830,900 21
22 Jan 2024 0 126 122 122 661 8,108,000 29
24 Jan 2024 0 132 121 122 3,231 40,662,200 134
29 Jan 2024 0 120 118 118 255 3,029,000 19
30 Jan 2024 0 120 119 119 65 776,500 3
01 Feb 2024 0 118 113 113 1,024 11,713,900 35
05 Feb 2024 0 116 111 112 431 4,817,900 17
19 Feb 2024 0 110 104 105 1,946 20,732,100 87
20 Feb 2024 0 106 103 106 62 647,600 16
22 Feb 2024 0 107 107 107 2 21,400 2
26 Feb 2024 0 149 110 149 14,621 210,891,800 240
27 Feb 2024 0 189 160 171 88,057 1,555,639,700 2,568
28 Feb 2024 0 170 152 156 27,605 440,190,400 673
29 Feb 2024 0 210 145 210 166,098 3,223,975,200 2,888
04 Mar 2024 0 208 161 182 125,704 2,312,367,600 3,427
05 Mar 2024 0 183 151 168 55,220 917,751,900 1,691
06 Mar 2024 0 179 158 164 43,322 727,778,500 1,154
07 Mar 2024 0 167 155 155 24,857 394,185,200 510
08 Mar 2024 0 160 138 144 23,222 340,703,700 652
13 Mar 2024 0 147 130 140 22,846 313,337,500 439
14 Mar 2024 0 159 140 159 34,754 526,621,300 783
15 Mar 2024 0 214 153 214 316,708 6,156,946,400 6,615
18 Mar 2024 0 252 161 161 861,960 18,644,188,800 13,951
19 Mar 2024 0 164 144 151 69,331 1,058,386,300 2,069
20 Mar 2024 0 165 148 152 18,718 283,861,100 663
21 Mar 2024 0 172 146 150 15,608 236,071,700 560
22 Mar 2024 0 160 146 147 13,437 200,053,000 272
25 Mar 2024 0 157 140 143 6,658 94,712,500 244
26 Mar 2024 0 152 139 139 4,815 67,706,400 143
27 Mar 2024 0 159 138 140 3,389 47,348,000 129

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 15 Jun 2022 08 Jul 2022 Active
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 04 Aug 2020 27 Aug 2020 Active
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