Efek Terdaftar

Kresna Graha Investama Tbk, PT (d/h Kresna Graha Sekurindo Tbk, PT)

Security name
Kresna Graha Investama Tbk
Issuer
Kresna Graha Investama Tbk, PT (d/h Kresna Graha Sekurindo Tbk, PT)
ISIN Code
ID1000124308
Short Code
KREN
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
18,208,470,100.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
SECURITIES COMPANY
Number of Securities
18,208,470,100 (Total)
As of 21 Jan 2020
100.00% Scripless = 18,208,470,100.000
Local Percentage
91.99%
Foreign Percentage
8.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Jan 2019 0 620 610 615 1,480,606 90,808,266,500 5,395
29 Jan 2019 0 630 610 620 1,290,635 79,680,002,500 4,898
30 Jan 2019 0 620 610 615 813,229 50,013,651,000 1,698
31 Jan 2019 0 635 610 620 1,401,271 87,148,553,500 1,966
01 Feb 2019 0 635 620 635 1,205,395 75,629,599,000 1,480
04 Feb 2019 0 665 630 660 1,193,111 77,478,909,000 2,164
06 Feb 2019 0 680 655 665 1,598,258 106,911,140,500 2,261
07 Feb 2019 0 685 660 665 1,158,361 77,919,365,500 2,232
08 Feb 2019 0 675 655 655 787,380 52,462,793,500 1,168
11 Feb 2019 0 665 625 650 696,357 45,433,291,500 1,026
12 Feb 2019 0 650 630 630 872,723 55,818,111,000 1,034
13 Feb 2019 0 645 630 640 882,901 55,834,819,500 1,033
14 Feb 2019 0 660 635 650 1,044,335 66,984,016,000 1,212
15 Feb 2019 0 655 630 630 793,260 50,781,902,000 938
18 Feb 2019 0 645 625 635 944,054 59,639,274,000 1,055
19 Feb 2019 0 635 605 615 696,770 43,262,411,500 1,077
20 Feb 2019 0 625 600 615 1,013,719 61,963,839,000 1,165
21 Feb 2019 0 615 605 610 879,868 53,671,722,000 902
22 Feb 2019 0 615 605 615 816,458 49,807,353,500 876
25 Feb 2019 0 615 600 605 850,052 51,810,923,000 1,111
26 Feb 2019 0 610 605 610 828,727 50,139,292,000 817
27 Feb 2019 0 620 605 610 913,760 55,457,561,000 889
01 Mar 2019 0 620 610 620 758,475 46,422,362,000 738
04 Mar 2019 0 620 610 610 728,134 44,727,839,500 646
05 Mar 2019 0 640 610 635 690,507 43,105,703,000 898
06 Mar 2019 0 645 625 635 795,613 50,583,686,500 783
08 Mar 2019 0 640 630 635 681,449 43,095,736,000 623
11 Mar 2019 0 635 625 630 767,799 48,282,749,000 499
12 Mar 2019 0 630 620 620 693,350 43,173,284,500 559
13 Mar 2019 0 625 610 610 814,160 49,943,457,500 533
14 Mar 2019 0 620 605 615 733,399 44,852,921,000 561
15 Mar 2019 0 615 600 600 1,045,094 63,467,723,500 930
18 Mar 2019 0 615 600 610 813,242 49,350,410,000 696
19 Mar 2019 0 610 600 600 750,588 45,536,224,500 672
20 Mar 2019 0 610 600 610 759,474 46,060,207,500 655
21 Mar 2019 0 610 600 605 988,247 59,918,854,000 850
22 Mar 2019 0 610 595 605 696,612 42,128,979,500 564
25 Mar 2019 0 605 595 600 819,889 49,430,626,500 599
26 Mar 2019 0 605 595 605 732,123 44,030,277,500 425
27 Mar 2019 0 605 595 605 738,847 44,322,845,500 434
28 Mar 2019 0 605 595 595 831,790 49,658,912,500 472
29 Mar 2019 0 625 595 605 893,533 54,249,139,500 4,056
01 Apr 2019 0 610 595 605 848,357 51,338,117,000 619
02 Apr 2019 0 605 595 600 731,401 44,180,255,000 362
05 Apr 2019 0 605 600 605 840,311 50,649,603,000 415
08 Apr 2019 0 610 595 605 809,679 48,695,628,500 428
09 Apr 2019 0 605 595 605 805,956 48,435,747,000 582
10 Apr 2019 0 605 585 585 914,299 54,516,161,000 448
11 Apr 2019 0 600 580 585 660,829 39,155,658,500 551
12 Apr 2019 0 590 580 585 699,383 40,913,799,500 805
15 Apr 2019 0 590 580 580 736,845 43,021,584,000 670
16 Apr 2019 0 585 575 575 816,000 47,324,467,500 711
18 Apr 2019 0 585 570 575 1,063,104 61,362,989,500 1,056
22 Apr 2019 0 580 565 580 789,108 45,253,216,500 681
23 Apr 2019 0 580 570 580 849,202 48,744,335,000 900
24 Apr 2019 0 585 575 580 792,515 45,984,704,000 933
25 Apr 2019 0 590 565 570 919,441 52,839,438,000 951
29 Apr 2019 0 580 565 580 728,383 41,711,706,500 739
30 Apr 2019 0 595 575 580 999,391 58,463,922,000 1,074
02 May 2019 0 605 565 605 1,224,466 70,350,567,500 970
03 May 2019 0 625 590 610 835,368 50,230,696,500 1,130
06 May 2019 0 610 595 600 745,818 44,912,253,500 755
07 May 2019 0 620 590 610 834,219 50,289,798,500 1,096
08 May 2019 0 615 595 600 643,477 38,956,803,000 879
09 May 2019 0 605 585 595 877,117 52,105,289,500 1,278
10 May 2019 0 600 585 585 768,250 45,463,120,500 824
13 May 2019 0 585 565 575 773,929 44,736,904,500 979
14 May 2019 0 575 550 565 882,088 49,705,375,000 909
15 May 2019 0 565 515 535 821,196 44,899,217,500 1,011
16 May 2019 0 550 530 535 737,895 39,622,366,000 1,974
17 May 2019 0 540 525 540 686,854 36,624,400,500 612
20 May 2019 0 550 525 545 806,541 43,207,701,500 1,714
21 May 2019 0 555 530 550 1,070,890 58,262,208,500 705
22 May 2019 0 550 535 535 544,320 29,429,621,000 444
23 May 2019 0 555 530 550 777,635 42,182,415,500 627
24 May 2019 0 555 540 555 667,025 36,596,527,000 589
27 May 2019 0 575 545 560 869,897 48,252,029,000 1,016
28 May 2019 0 585 550 585 1,191,286 67,104,394,500 1,083
31 May 2019 0 600 580 595 953,944 56,433,081,000 981
10 Jun 2019 0 615 590 610 1,033,319 62,537,650,500 1,221
11 Jun 2019 0 615 595 600 749,779 45,395,916,500 961
12 Jun 2019 0 605 585 590 778,690 46,133,044,500 780
14 Jun 2019 0 590 555 560 694,553 39,775,381,500 952
17 Jun 2019 0 565 555 560 695,445 39,034,906,000 508
18 Jun 2019 0 565 550 555 800,925 44,695,381,500 554
19 Jun 2019 0 565 525 540 968,947 53,297,850,500 1,091
24 Jun 2019 0 555 540 555 823,714 45,027,945,500 1,257
25 Jun 2019 0 565 550 560 716,660 39,956,173,500 1,211
26 Jun 2019 0 565 550 550 915,765 50,819,616,000 1,014
27 Jun 2019 0 555 530 540 925,665 49,922,649,500 1,198
28 Jun 2019 0 550 530 545 834,472 45,236,140,500 696
01 Jul 2019 0 555 540 550 981,349 53,672,612,000 765
02 Jul 2019 0 560 545 555 863,677 47,644,594,000 911
03 Jul 2019 0 560 545 545 858,544 47,300,350,000 650
04 Jul 2019 0 550 540 545 887,030 48,403,576,000 624
05 Jul 2019 0 550 540 545 777,790 42,367,850,000 526
08 Jul 2019 0 565 545 555 804,970 44,502,275,000 728
09 Jul 2019 0 560 550 555 855,835 47,439,141,500 679
10 Jul 2019 0 570 550 570 881,680 49,437,895,000 1,013
11 Jul 2019 0 575 545 550 901,013 50,453,186,500 1,028
12 Jul 2019 0 555 540 550 885,705 48,242,704,500 987
15 Jul 2019 0 565 545 550 933,358 51,785,460,500 1,035
16 Jul 2019 0 560 545 555 1,079,967 59,510,320,500 1,072
17 Jul 2019 0 560 530 555 1,021,128 56,099,649,500 1,192
18 Jul 2019 0 570 540 565 1,318,792 72,778,686,500 1,438
19 Jul 2019 0 585 555 585 994,361 56,373,864,000 1,276
22 Jul 2019 0 605 575 590 1,193,549 70,362,024,500 1,649
23 Jul 2019 0 605 585 595 837,014 49,741,081,500 1,122
24 Jul 2019 0 595 580 585 824,528 48,214,544,500 1,183
25 Jul 2019 0 590 550 550 1,050,645 60,527,915,500 1,791
26 Jul 2019 0 560 545 555 878,521 48,383,970,500 1,487
29 Jul 2019 0 560 545 560 757,406 41,721,380,500 1,182
30 Jul 2019 0 580 555 580 936,924 52,828,296,000 1,356
31 Jul 2019 0 590 565 575 1,203,869 69,817,157,000 1,818
01 Aug 2019 0 575 555 560 924,532 52,090,733,500 1,578
02 Aug 2019 0 565 550 555 884,045 49,412,073,000 1,244
05 Aug 2019 0 555 535 545 872,538 47,939,360,500 1,096
06 Aug 2019 0 550 530 550 970,446 52,303,529,000 1,437
07 Aug 2019 0 550 525 535 928,860 50,383,680,000 799
08 Aug 2019 0 540 520 525 1,013,422 53,643,900,000 1,386
09 Aug 2019 0 535 520 525 878,860 46,227,972,500 1,393
12 Aug 2019 0 545 525 540 749,404 40,111,011,000 1,123
13 Aug 2019 0 550 530 535 856,165 46,037,861,000 1,036
14 Aug 2019 0 545 530 535 849,313 45,843,550,500 1,013
15 Aug 2019 0 540 530 530 846,074 45,238,028,000 1,004
16 Aug 2019 0 540 530 540 973,842 52,151,893,000 1,404
19 Aug 2019 0 545 535 540 733,138 39,693,705,000 1,092
20 Aug 2019 0 545 530 535 811,946 43,415,193,000 1,302
21 Aug 2019 0 545 530 535 783,859 42,075,896,000 660
22 Aug 2019 0 545 535 545 843,226 45,564,431,500 1,457
23 Aug 2019 0 550 540 545 680,401 37,083,224,500 1,389
26 Aug 2019 0 550 520 520 971,680 51,653,179,000 1,210
27 Aug 2019 0 530 510 510 953,301 49,712,630,500 1,335
28 Aug 2019 0 530 510 520 883,716 46,098,432,000 966
29 Aug 2019 0 525 515 525 968,145 50,524,829,000 1,124
30 Aug 2019 0 530 520 525 923,961 48,566,745,500 1,378
02 Sep 2019 0 525 515 525 895,896 47,025,802,500 1,516
03 Sep 2019 0 535 520 525 965,970 50,854,457,000 1,712
04 Sep 2019 0 530 515 530 988,975 51,921,605,500 1,977
05 Sep 2019 0 545 530 545 998,279 53,415,302,000 1,631
06 Sep 2019 0 555 540 550 867,627 47,476,497,500 1,274
09 Sep 2019 0 570 545 565 992,018 55,599,876,000 1,797
10 Sep 2019 0 580 555 570 1,136,803 64,067,322,500 1,492
11 Sep 2019 0 595 560 575 1,113,960 64,067,175,500 1,663
12 Sep 2019 0 585 570 575 827,076 47,598,025,500 1,121
13 Sep 2019 0 590 570 575 850,072 48,978,831,000 964
16 Sep 2019 0 580 570 575 734,104 42,264,650,000 893
17 Sep 2019 0 575 555 560 756,600 42,962,506,000 878
18 Sep 2019 0 570 560 565 817,538 46,183,172,000 1,076
19 Sep 2019 0 570 555 565 703,993 39,531,210,000 979
20 Sep 2019 0 590 555 575 1,001,581 57,228,498,500 1,164
23 Sep 2019 0 585 570 570 710,521 41,058,324,500 996
25 Sep 2019 0 565 555 560 739,231 41,541,774,000 958
26 Sep 2019 0 580 560 575 924,894 52,850,205,500 1,202
27 Sep 2019 0 575 560 560 750,189 42,696,405,500 1,262
30 Sep 2019 0 565 540 550 746,226 41,022,578,500 1,267
01 Oct 2019 0 555 540 555 742,283 40,913,913,500 1,214
02 Oct 2019 0 555 535 535 809,007 44,232,165,000 1,053
03 Oct 2019 0 535 515 525 828,567 43,703,011,000 1,281
04 Oct 2019 0 525 510 520 853,081 44,265,265,000 1,284
07 Oct 2019 0 530 505 510 731,516 37,841,421,000 1,014
08 Oct 2019 0 525 494 510 1,064,027 53,724,374,500 1,062
09 Oct 2019 0 515 500 510 714,972 36,271,699,000 677
10 Oct 2019 0 515 500 505 785,118 39,566,882,000 1,121
11 Oct 2019 0 520 505 510 765,959 39,154,857,500 694
14 Oct 2019 0 520 505 510 814,130 41,706,623,000 1,079
15 Oct 2019 0 525 510 525 752,748 39,067,876,000 1,138
16 Oct 2019 0 530 510 515 946,337 49,300,441,500 1,202
17 Oct 2019 0 525 510 510 809,739 41,807,298,000 1,070
18 Oct 2019 0 515 500 510 877,628 44,579,320,000 1,290
21 Oct 2019 0 510 500 505 880,859 44,483,901,500 1,308
22 Oct 2019 0 515 500 505 873,880 44,158,022,500 1,363
23 Oct 2019 0 510 500 505 1,007,703 50,888,566,500 1,341
24 Oct 2019 0 510 500 505 1,042,089 52,625,569,000 1,169
25 Oct 2019 0 510 500 505 993,693 50,181,557,000 1,126
28 Oct 2019 0 515 500 505 880,623 44,643,125,000 890
29 Oct 2019 0 515 500 505 1,030,285 52,262,309,000 1,035
30 Oct 2019 0 525 500 510 976,583 49,534,571,500 2,235
31 Oct 2019 0 515 500 500 1,030,574 52,144,807,000 1,275
01 Nov 2019 0 510 494 500 1,302,304 65,084,537,700 1,182
04 Nov 2019 0 530 500 515 952,130 48,799,857,500 2,195
05 Nov 2019 0 530 510 525 1,053,977 54,501,670,000 1,369
06 Nov 2019 0 530 520 520 780,600 40,817,254,000 1,040
07 Nov 2019 0 530 515 520 825,870 43,058,414,000 1,055
08 Nov 2019 0 550 515 525 749,493 39,350,817,500 1,488
11 Nov 2019 0 535 520 525 707,823 37,301,597,000 1,097
12 Nov 2019 0 545 515 515 870,775 45,524,552,500 1,603
13 Nov 2019 0 525 510 515 612,897 31,650,163,500 1,016
14 Nov 2019 0 520 510 515 583,487 30,187,060,500 374
15 Nov 2019 0 540 486 505 870,849 44,829,504,700 1,209
18 Nov 2019 0 510 500 505 518,019 26,158,345,500 1,438
19 Nov 2019 0 510 505 505 604,762 30,541,274,500 948
20 Nov 2019 0 510 505 510 555,080 28,032,521,500 936
21 Nov 2019 0 510 505 510 598,645 30,233,444,000 880
22 Nov 2019 0 510 500 505 579,471 29,270,029,000 785
25 Nov 2019 0 510 505 505 604,850 30,545,002,500 709
26 Nov 2019 0 515 505 505 621,223 31,377,878,000 847
27 Nov 2019 0 510 505 510 571,955 28,884,332,000 1,000
28 Nov 2019 0 515 505 505 568,853 28,817,979,500 893
02 Dec 2019 0 510 505 510 806,236 40,780,882,000 955
03 Dec 2019 0 510 505 505 772,850 39,182,607,000 749
04 Dec 2019 0 515 500 510 625,382 31,781,459,000 825
05 Dec 2019 0 515 496 505 807,747 40,890,718,500 668
06 Dec 2019 0 510 505 505 673,572 34,047,892,000 488
09 Dec 2019 0 510 505 505 572,624 28,917,622,000 711
10 Dec 2019 0 515 500 510 632,061 32,001,332,000 625
11 Dec 2019 0 540 510 520 572,764 30,067,199,500 1,166
12 Dec 2019 0 530 510 525 563,771 29,413,897,000 974
13 Dec 2019 0 535 520 525 544,928 28,613,836,000 815
16 Dec 2019 0 535 515 520 572,142 30,076,002,000 846
17 Dec 2019 0 530 515 525 577,829 30,104,022,000 731
18 Dec 2019 0 525 515 520 597,881 31,090,150,000 636
19 Dec 2019 0 525 515 525 578,926 30,130,966,000 574
20 Dec 2019 0 530 510 525 586,944 30,644,117,000 818
23 Dec 2019 0 530 510 515 628,351 32,819,353,000 743
26 Dec 2019 0 520 500 505 646,289 32,932,042,000 909
27 Dec 2019 0 515 496 500 616,096 31,092,684,500 831
30 Dec 2019 0 505 480 500 721,724 35,847,431,800 780
02 Jan 2020 0 500 492 500 390,457 19,468,556,400 698
06 Jan 2020 0 500 490 500 434,488 21,545,483,600 549
07 Jan 2020 0 500 494 498 421,136 20,920,430,400 550
08 Jan 2020 0 498 488 490 363,937 17,959,506,400 584
09 Jan 2020 0 496 486 496 362,304 17,795,936,200 780
10 Jan 2020 0 496 488 492 376,904 18,500,557,000 465
13 Jan 2020 0 492 486 488 261,605 12,768,652,800 409
14 Jan 2020 0 488 482 482 350,123 16,980,807,000 1,330
16 Jan 2020 0 480 476 478 309,149 14,796,108,800 469
17 Jan 2020 0 482 476 480 298,725 14,300,647,000 668
20 Jan 2020 0 484 446 450 354,539 16,390,135,600 695
21 Jan 2020 0 494 450 462 755,325 35,033,007,400 1,127

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 12 Apr 2019 07 May 2019 Active
Proxy Voting   - 24 Apr 2018 17 May 2018 Active
Proxy Voting   - 12 Apr 2017 05 May 2017 Active
Mandatory Conversion (1 KREN : 5 KREN ) - 27 Jun 2016 28 Jun 2016 Active
Proxy Voting   - 03 May 2016 26 May 2016 Active
Proxy Voting   - 30 Oct 2015 24 Nov 2015 Active
Proxy Voting   - 21 May 2015 15 Jun 2015 Active
Cash Dividend (1 KREN : .45 IDR) 26 Jun 2014 01 Jul 2014 15 Jul 2014 Active
Proxy Voting   - 20 May 2014 05 Jun 2014 Active
Proxy Voting   - 04 Jun 2013 20 Jun 2013 Active
Mandatory Conversion (1 KREN : 4 KREN ) - 09 Aug 2012 10 Aug 2012 Active
Proxy Voting   - 16 May 2012 05 Jun 2012 Active
Cash Dividend (1 KREN : 7.24 IDR) 25 Aug 2011 06 Sep 2011 15 Sep 2011 Active
Proxy Voting   - 02 Aug 2011 19 Aug 2011 Active
Right Distribution (4 KREN : 1 KREN-R ) 01 Jul 2011 06 Jul 2011 07 Jul 2011 Active
Proxy Voting   - 07 Jun 2011 23 Jun 2011 Active
Proxy Voting   - 23 May 2011 08 Jun 2011 Cancelled
Stock Dividend (25 KREN : 1 KREN ) - 24 Jan 2011 07 Feb 2011 Active
Proxy Voting   - 10 Dec 2010 28 Dec 2010 Active
Cash Dividend (1 KREN : 3.2 IDR) 05 Aug 2010 10 Aug 2010 25 Aug 2010 Active
Proxy Voting   - 11 Jun 2010 29 Jun 2010 Active
Cash Dividend (1 KREN : 1 IDR) 13 Aug 2009 19 Aug 2009 02 Sep 2009 Active
Proxy Voting   - 29 May 2009 16 Jun 2009 Active
Cash Dividend (1 KREN : 4.73 IDR) 27 Aug 2008 01 Sep 2008 15 Sep 2008 Active
Proxy Voting   - 06 Jun 2008 24 Jun 2008 Active
Cash Dividend   19 Sep 2007 24 Sep 2007 08 Oct 2007 Active
Proxy Voting   - 11 Jun 2007 27 Jun 2007 Active
Cash Dividend   06 Oct 2006 11 Oct 2006 01 Nov 2006 Active
Proxy Voting   - 12 Jun 2006 28 Jun 2006 Active
Cash Dividend   13 Oct 2005 18 Oct 2005 01 Nov 2005 Active
Proxy Voting   - 10 Jun 2005 28 Jun 2005 Active
Right Distribution   28 Dec 2004 03 Jan 2005 04 Jan 2005 Active
Proxy Voting   - 03 Dec 2004 20 Dec 2004 Active
Cash Dividend   08 Nov 2004 11 Nov 2004 02 Dec 2004 Active
Proxy Voting   - 10 Jun 2004 28 Jun 2004 Active
Cash Dividend   04 Nov 2003 07 Nov 2003 21 Nov 2003 Active
Proxy Voting   - 11 Jun 2003 26 Jun 2003 Active