Efek Terdaftar

KING TIRE INDONESIA Tbk, PT

Security name
KING TIRE INDONESIA Tbk
Issuer
KING TIRE INDONESIA Tbk, PT
ISIN Code
ID1000188709
Short Code
TYRE
Type
Saham Biasa
Listing Date
08 Mei 2023
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
700,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
AUTOMOTIVE AND COMPONENTS
Number of Securities
3,478,037,050 (Total)
As of 19 Apr 2024
20.13% Scripless = 700,017,050.000
Local Percentage
20.02%
Foreign Percentage
0.10%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 May 2023 0 186 178 186 799,409 14,844,699,200 8,113
10 May 2023 0 177 161 161 1,179,298 19,415,204,800 9,100
11 May 2023 0 157 150 150 267,682 4,016,545,700 2,336
12 May 2023 0 152 140 141 1,102,001 15,829,672,400 11,797
15 May 2023 0 160 140 147 2,416,916 36,203,303,700 25,331
16 May 2023 0 148 137 137 431,787 5,997,306,600 4,933
17 May 2023 0 136 128 128 372,116 4,779,272,400 4,406
19 May 2023 0 135 120 127 461,224 5,854,532,100 5,697
22 May 2023 0 134 127 127 265,255 3,449,870,900 3,358
23 May 2023 0 130 121 126 182,234 2,294,636,300 2,212
24 May 2023 0 136 125 128 313,815 4,109,623,900 3,750
25 May 2023 0 132 126 130 148,293 1,916,565,900 1,842
26 May 2023 0 131 122 124 175,850 2,201,127,700 1,885
29 May 2023 0 126 120 120 127,059 1,553,024,300 1,242
30 May 2023 0 127 120 122 96,529 1,191,025,100 1,432
31 May 2023 0 125 121 122 69,060 844,532,300 1,052
05 Jun 2023 0 125 115 116 238,518 2,807,818,000 1,789
06 Jun 2023 0 116 110 111 117,036 1,315,558,600 1,272
07 Jun 2023 0 137 111 123 1,163,986 14,656,773,300 12,601
08 Jun 2023 0 127 120 120 184,993 2,283,439,200 2,181
09 Jun 2023 0 121 116 118 90,949 1,070,136,100 1,540
12 Jun 2023 0 122 116 120 105,000 1,246,659,500 1,589
13 Jun 2023 0 120 117 118 54,659 647,744,700 782
14 Jun 2023 0 118 114 115 78,070 905,228,300 959
15 Jun 2023 0 124 115 122 239,044 2,894,110,100 2,793
16 Jun 2023 0 124 118 119 78,877 952,079,000 1,852
19 Jun 2023 0 119 116 116 65,037 758,098,400 782
20 Jun 2023 0 121 116 116 65,268 768,486,500 926
21 Jun 2023 0 119 115 116 45,701 532,383,300 546
22 Jun 2023 0 117 115 116 36,236 419,612,500 510
23 Jun 2023 0 117 115 115 38,044 439,755,100 371
26 Jun 2023 0 118 114 114 41,244 474,369,500 506
27 Jun 2023 0 116 114 115 22,241 255,451,800 339
03 Jul 2023 0 121 115 116 90,521 1,067,048,300 1,106
04 Jul 2023 0 119 115 116 43,890 512,861,600 520
05 Jul 2023 0 127 116 119 406,240 4,975,295,800 3,541
06 Jul 2023 0 122 117 119 89,949 1,072,463,500 1,215
07 Jul 2023 0 120 118 118 35,290 418,409,300 470
10 Jul 2023 0 120 116 117 34,742 406,937,200 481
11 Jul 2023 0 120 116 117 31,281 369,027,000 464
12 Jul 2023 0 119 116 117 17,183 201,102,200 335
13 Jul 2023 0 118 114 114 287,842 3,310,999,600 752
14 Jul 2023 0 119 114 116 30,157 350,417,200 580
17 Jul 2023 0 118 114 115 37,917 436,265,800 535
18 Jul 2023 0 116 114 115 25,683 295,416,000 336
20 Jul 2023 0 116 112 115 72,029 819,328,300 709
21 Jul 2023 0 119 114 116 33,500 388,285,800 675
24 Jul 2023 0 117 114 115 31,390 361,631,500 388
25 Jul 2023 0 117 114 114 32,298 371,340,800 485
26 Jul 2023 0 116 111 113 58,506 661,166,400 853
27 Jul 2023 0 114 112 112 50,335 565,618,000 400
28 Jul 2023 0 114 112 112 29,261 328,664,000 255
31 Jul 2023 0 115 113 115 48,746 555,998,500 430
01 Aug 2023 0 116 113 113 36,697 416,162,600 409
02 Aug 2023 0 115 112 114 70,524 797,752,000 352
03 Aug 2023 0 115 113 115 34,589 393,332,800 328
04 Aug 2023 0 116 112 113 46,244 524,816,100 324
08 Aug 2023 0 120 112 118 174,536 2,037,091,300 1,524
09 Aug 2023 0 121 114 114 121,908 1,428,730,800 1,427
10 Aug 2023 0 117 113 113 55,097 631,702,100 457
11 Aug 2023 0 129 113 114 53,960 614,623,300 482
14 Aug 2023 0 116 112 113 44,569 504,181,800 614
15 Aug 2023 0 115 108 112 61,060 679,756,600 648
16 Aug 2023 0 116 111 114 76,278 865,843,200 657
18 Aug 2023 0 115 113 114 36,995 420,852,500 312
21 Aug 2023 0 119 113 115 151,135 1,755,433,300 2,743
22 Aug 2023 0 127 114 117 204,452 2,437,407,700 1,763
23 Aug 2023 0 128 117 119 21,475 255,509,600 468
24 Aug 2023 0 121 115 115 85,351 995,214,700 503
25 Aug 2023 0 117 108 111 254,939 2,850,340,100 1,255
28 Aug 2023 0 113 110 111 53,495 597,122,700 394
29 Aug 2023 0 112 108 110 44,882 492,609,900 568
30 Aug 2023 0 111 109 110 59,014 644,772,500 311
31 Aug 2023 0 111 101 108 52,860 571,212,500 392
01 Sep 2023 0 109 106 107 28,142 301,504,100 338
04 Sep 2023 0 109 99 104 67,141 688,361,300 725
05 Sep 2023 0 106 90 103 30,353 315,370,200 231
06 Sep 2023 0 110 103 108 105,588 1,129,420,300 767
07 Sep 2023 0 109 100 106 54,373 581,762,800 227
08 Sep 2023 0 109 106 108 16,528 178,396,800 196
11 Sep 2023 0 111 106 109 67,863 739,710,200 384
12 Sep 2023 0 112 106 111 77,084 855,605,700 388
13 Sep 2023 0 113 111 112 64,614 723,900,600 307
14 Sep 2023 0 115 112 114 48,072 548,362,400 383
15 Sep 2023 0 118 114 116 26,577 309,125,700 528
18 Sep 2023 0 118 115 115 89,885 1,038,774,300 325
19 Sep 2023 0 120 114 117 66,598 777,321,800 433
20 Sep 2023 0 120 117 117 66,263 781,318,100 415
21 Sep 2023 0 119 116 118 24,677 289,495,800 203
22 Sep 2023 0 129 118 120 227,390 2,811,323,300 2,348
25 Sep 2023 0 125 118 124 60,694 741,872,600 540
26 Sep 2023 0 129 124 126 109,258 1,381,751,900 693
27 Sep 2023 0 135 126 133 148,806 1,955,165,300 1,286
29 Sep 2023 0 135 126 129 73,204 954,133,100 997
05 Oct 2023 0 124 118 122 46,198 558,587,500 364
06 Oct 2023 0 126 121 124 73,477 903,959,500 291
09 Oct 2023 0 126 123 124 83,659 1,041,769,400 270
10 Oct 2023 0 126 123 124 106,490 1,324,818,700 280
11 Oct 2023 0 126 122 126 17,950 223,150,300 429
12 Oct 2023 0 127 123 124 34,243 428,642,000 239
13 Oct 2023 0 126 122 125 65,649 813,456,600 202
16 Oct 2023 0 126 123 125 100,064 1,247,690,600 243
17 Oct 2023 0 126 123 123 106,937 1,325,383,300 252
18 Oct 2023 0 126 122 123 49,657 615,122,200 221
19 Oct 2023 0 124 122 122 72,304 888,927,800 175
20 Oct 2023 0 129 118 125 74,754 925,447,000 460
23 Oct 2023 0 126 122 122 14,518 178,977,900 188
24 Oct 2023 0 125 121 123 102,801 1,256,431,000 283
25 Oct 2023 0 123 121 122 52,820 643,981,200 162
26 Oct 2023 0 125 120 123 83,683 1,017,013,800 259
27 Oct 2023 0 126 122 124 15,044 185,730,200 170
30 Oct 2023 0 133 124 129 94,855 1,216,618,300 1,076
31 Oct 2023 0 133 126 132 65,575 851,691,400 635
01 Nov 2023 0 146 130 138 276,759 3,837,602,100 2,988
02 Nov 2023 0 162 128 129 1,711,314 24,893,100,900 15,413
03 Nov 2023 0 133 120 123 334,207 4,154,487,400 2,380
06 Nov 2023 0 127 107 124 78,996 975,433,100 938
07 Nov 2023 0 125 121 121 56,221 686,647,000 528
08 Nov 2023 0 128 120 125 124,590 1,550,904,400 1,163
09 Nov 2023 0 128 124 124 66,686 837,573,300 675
10 Nov 2023 0 130 124 124 226,248 2,879,947,300 16,358
13 Nov 2023 0 126 121 124 46,017 569,071,900 427
14 Nov 2023 0 129 125 127 67,489 857,076,200 628
15 Nov 2023 0 130 128 129 41,063 528,585,300 470
16 Nov 2023 0 131 129 129 28,212 366,473,000 413
17 Nov 2023 0 130 127 129 21,627 277,118,800 220
20 Nov 2023 0 137 127 131 108,451 1,444,097,700 1,992
21 Nov 2023 0 134 130 130 37,670 493,855,800 454
22 Nov 2023 0 131 128 130 24,181 311,568,800 206
23 Nov 2023 0 132 129 129 14,709 190,459,100 176
24 Nov 2023 0 130 127 129 18,099 232,758,000 238
27 Nov 2023 0 130 127 128 16,796 215,447,100 143
28 Nov 2023 0 133 126 126 76,736 985,365,100 859
29 Nov 2023 0 130 126 126 21,666 275,036,000 266
30 Nov 2023 0 129 125 127 31,865 405,104,000 258
01 Dec 2023 0 129 120 128 21,872 278,581,600 199
04 Dec 2023 0 132 120 131 30,893 399,032,100 346
05 Dec 2023 0 132 129 130 15,370 200,429,700 182
06 Dec 2023 0 132 128 130 18,651 241,595,600 171
07 Dec 2023 0 132 128 129 33,568 432,264,700 255
08 Dec 2023 0 131 128 130 19,768 256,030,200 171
11 Dec 2023 0 130 128 130 20,014 257,801,100 162
12 Dec 2023 0 131 128 128 20,282 262,818,800 153
13 Dec 2023 0 130 128 130 18,106 233,888,100 136
14 Dec 2023 0 130 128 128 14,773 189,865,900 118
15 Dec 2023 0 130 128 128 21,012 272,208,300 126
18 Dec 2023 0 130 128 129 115,154 1,485,277,300 177
19 Dec 2023 0 131 129 130 80,758 1,048,416,600 244
20 Dec 2023 0 132 129 130 240,328 3,124,384,100 252
21 Dec 2023 0 138 129 130 464,552 6,099,592,900 1,628
22 Dec 2023 0 133 127 128 245,767 3,161,403,800 413
27 Dec 2023 0 130 126 126 226,769 2,899,644,200 400
28 Dec 2023 0 128 126 126 5,137 64,932,700 117
29 Dec 2023 0 128 123 123 30,011 372,892,000 253
02 Jan 2024 0 128 122 127 8,670 108,610,400 160
03 Jan 2024 0 127 125 125 3,840 48,154,100 79
04 Jan 2024 0 130 125 125 50,317 641,964,600 1,966
05 Jan 2024 0 127 125 126 14,695 184,898,800 241
08 Jan 2024 0 127 125 126 4,895 61,682,000 93
09 Jan 2024 0 127 124 124 12,030 149,802,000 167
10 Jan 2024 0 125 123 124 12,492 154,453,300 110
11 Jan 2024 0 124 122 124 10,115 124,501,700 150
12 Jan 2024 0 124 122 123 5,921 72,575,200 104
15 Jan 2024 0 123 99 121 36,337 430,965,300 339
16 Jan 2024 0 121 112 117 38,850 456,375,300 330
17 Jan 2024 0 120 117 119 9,672 115,009,600 114
18 Jan 2024 0 122 110 121 11,963 144,638,800 119
19 Jan 2024 0 123 121 121 9,753 118,206,300 213
23 Jan 2024 0 125 121 123 14,191 173,617,900 130
24 Jan 2024 0 125 122 122 12,249 150,673,000 83
26 Jan 2024 0 125 120 122 10,887 131,939,300 79
29 Jan 2024 0 122 120 121 2,513 30,492,700 53
30 Jan 2024 0 122 120 121 2,426 29,272,500 47
31 Jan 2024 0 122 117 121 3,724 44,556,200 48
02 Feb 2024 0 122 113 120 3,309 39,824,900 84
06 Feb 2024 0 121 119 121 2,844 34,198,400 119
07 Feb 2024 0 121 119 119 7,048 84,269,000 44
12 Feb 2024 0 121 118 121 3,585 42,744,000 72
13 Feb 2024 0 121 119 119 3,207 38,180,600 29
16 Feb 2024 0 120 117 119 6,478 76,350,200 92
19 Feb 2024 0 120 116 117 6,567 77,075,900 116
20 Feb 2024 0 119 116 117 7,190 84,515,200 74
26 Feb 2024 0 121 117 117 13,214 156,604,000 110
28 Feb 2024 0 119 117 118 7,356 86,838,500 70
29 Feb 2024 0 119 117 117 4,313 50,591,500 40
04 Mar 2024 0 119 118 118 5,210 61,488,300 48
05 Mar 2024 0 119 118 119 5,254 62,006,100 45
06 Mar 2024 0 119 117 118 6,895 81,288,400 59
08 Mar 2024 0 123 118 120 3,004 35,956,900 54
13 Mar 2024 0 120 117 118 18,524 219,203,100 129
15 Mar 2024 0 119 116 118 19,571 230,026,900 60
22 Mar 2024 0 119 117 118 27,333 322,565,800 74
25 Mar 2024 0 120 118 118 7,034 83,474,600 71
27 Mar 2024 0 120 118 119 4,162 49,235,900 65
28 Mar 2024 0 120 117 120 11,657 138,429,200 71
01 Apr 2024 0 120 116 120 24,811 292,671,600 213
03 Apr 2024 0 120 118 119 7,681 91,635,300 66
05 Apr 2024 0 123 118 119 8,724 103,865,300 1,669

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 21 Jun 2023 14 Jul 2023 Active