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%
Price History
Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
2023050808 May 2023 |
0 |
186 |
178 |
186 |
799,409 |
14,844,699,200 |
8,113 |
2023051010 May 2023 |
0 |
177 |
161 |
161 |
1,179,298 |
19,415,204,800 |
9,100 |
2023051111 May 2023 |
0 |
157 |
150 |
150 |
267,682 |
4,016,545,700 |
2,336 |
2023051212 May 2023 |
0 |
152 |
140 |
141 |
1,102,001 |
15,829,672,400 |
11,797 |
2023051515 May 2023 |
0 |
160 |
140 |
147 |
2,416,916 |
36,203,303,700 |
25,331 |
2023051616 May 2023 |
0 |
148 |
137 |
137 |
431,787 |
5,997,306,600 |
4,933 |
2023051717 May 2023 |
0 |
136 |
128 |
128 |
372,116 |
4,779,272,400 |
4,406 |
2023051919 May 2023 |
0 |
135 |
120 |
127 |
461,224 |
5,854,532,100 |
5,697 |
2023052222 May 2023 |
0 |
134 |
127 |
127 |
265,255 |
3,449,870,900 |
3,358 |
2023052323 May 2023 |
0 |
130 |
121 |
126 |
182,234 |
2,294,636,300 |
2,212 |
2023052424 May 2023 |
0 |
136 |
125 |
128 |
313,815 |
4,109,623,900 |
3,750 |
2023052525 May 2023 |
0 |
132 |
126 |
130 |
148,293 |
1,916,565,900 |
1,842 |
2023052626 May 2023 |
0 |
131 |
122 |
124 |
175,850 |
2,201,127,700 |
1,885 |
2023052929 May 2023 |
0 |
126 |
120 |
120 |
127,059 |
1,553,024,300 |
1,242 |
2023053030 May 2023 |
0 |
127 |
120 |
122 |
96,529 |
1,191,025,100 |
1,432 |
2023053131 May 2023 |
0 |
125 |
121 |
122 |
69,060 |
844,532,300 |
1,052 |
2023060505 Jun 2023 |
0 |
125 |
115 |
116 |
238,518 |
2,807,818,000 |
1,789 |
2023060606 Jun 2023 |
0 |
116 |
110 |
111 |
117,036 |
1,315,558,600 |
1,272 |
2023060707 Jun 2023 |
0 |
137 |
111 |
123 |
1,163,986 |
14,656,773,300 |
12,601 |
2023060808 Jun 2023 |
0 |
127 |
120 |
120 |
184,993 |
2,283,439,200 |
2,181 |
2023060909 Jun 2023 |
0 |
121 |
116 |
118 |
90,949 |
1,070,136,100 |
1,540 |
2023061212 Jun 2023 |
0 |
122 |
116 |
120 |
105,000 |
1,246,659,500 |
1,589 |
2023061313 Jun 2023 |
0 |
120 |
117 |
118 |
54,659 |
647,744,700 |
782 |
2023061414 Jun 2023 |
0 |
118 |
114 |
115 |
78,070 |
905,228,300 |
959 |
2023061515 Jun 2023 |
0 |
124 |
115 |
122 |
239,044 |
2,894,110,100 |
2,793 |
2023061616 Jun 2023 |
0 |
124 |
118 |
119 |
78,877 |
952,079,000 |
1,852 |
2023061919 Jun 2023 |
0 |
119 |
116 |
116 |
65,037 |
758,098,400 |
782 |
2023062020 Jun 2023 |
0 |
121 |
116 |
116 |
65,268 |
768,486,500 |
926 |
2023062121 Jun 2023 |
0 |
119 |
115 |
116 |
45,701 |
532,383,300 |
546 |
2023062222 Jun 2023 |
0 |
117 |
115 |
116 |
36,236 |
419,612,500 |
510 |
2023062323 Jun 2023 |
0 |
117 |
115 |
115 |
38,044 |
439,755,100 |
371 |
2023062626 Jun 2023 |
0 |
118 |
114 |
114 |
41,244 |
474,369,500 |
506 |
2023062727 Jun 2023 |
0 |
116 |
114 |
115 |
22,241 |
255,451,800 |
339 |
2023070303 Jul 2023 |
0 |
121 |
115 |
116 |
90,521 |
1,067,048,300 |
1,106 |
2023070404 Jul 2023 |
0 |
119 |
115 |
116 |
43,890 |
512,861,600 |
520 |
2023070505 Jul 2023 |
0 |
127 |
116 |
119 |
406,240 |
4,975,295,800 |
3,541 |
2023070606 Jul 2023 |
0 |
122 |
117 |
119 |
89,949 |
1,072,463,500 |
1,215 |
2023070707 Jul 2023 |
0 |
120 |
118 |
118 |
35,290 |
418,409,300 |
470 |
2023071010 Jul 2023 |
0 |
120 |
116 |
117 |
34,742 |
406,937,200 |
481 |
2023071111 Jul 2023 |
0 |
120 |
116 |
117 |
31,281 |
369,027,000 |
464 |
2023071212 Jul 2023 |
0 |
119 |
116 |
117 |
17,183 |
201,102,200 |
335 |
2023071313 Jul 2023 |
0 |
118 |
114 |
114 |
287,842 |
3,310,999,600 |
752 |
2023071414 Jul 2023 |
0 |
119 |
114 |
116 |
30,157 |
350,417,200 |
580 |
2023071717 Jul 2023 |
0 |
118 |
114 |
115 |
37,917 |
436,265,800 |
535 |
2023071818 Jul 2023 |
0 |
116 |
114 |
115 |
25,683 |
295,416,000 |
336 |
2023072020 Jul 2023 |
0 |
116 |
112 |
115 |
72,029 |
819,328,300 |
709 |
2023072121 Jul 2023 |
0 |
119 |
114 |
116 |
33,500 |
388,285,800 |
675 |
2023072424 Jul 2023 |
0 |
117 |
114 |
115 |
31,390 |
361,631,500 |
388 |
2023072525 Jul 2023 |
0 |
117 |
114 |
114 |
32,298 |
371,340,800 |
485 |
2023072626 Jul 2023 |
0 |
116 |
111 |
113 |
58,506 |
661,166,400 |
853 |
2023072727 Jul 2023 |
0 |
114 |
112 |
112 |
50,335 |
565,618,000 |
400 |
2023072828 Jul 2023 |
0 |
114 |
112 |
112 |
29,261 |
328,664,000 |
255 |
2023073131 Jul 2023 |
0 |
115 |
113 |
115 |
48,746 |
555,998,500 |
430 |
2023080101 Aug 2023 |
0 |
116 |
113 |
113 |
36,697 |
416,162,600 |
409 |
2023080202 Aug 2023 |
0 |
115 |
112 |
114 |
70,524 |
797,752,000 |
352 |
2023080303 Aug 2023 |
0 |
115 |
113 |
115 |
34,589 |
393,332,800 |
328 |
2023080404 Aug 2023 |
0 |
116 |
112 |
113 |
46,244 |
524,816,100 |
324 |
2023080808 Aug 2023 |
0 |
120 |
112 |
118 |
174,536 |
2,037,091,300 |
1,524 |
2023080909 Aug 2023 |
0 |
121 |
114 |
114 |
121,908 |
1,428,730,800 |
1,427 |
2023081010 Aug 2023 |
0 |
117 |
113 |
113 |
55,097 |
631,702,100 |
457 |
2023081111 Aug 2023 |
0 |
129 |
113 |
114 |
53,960 |
614,623,300 |
482 |
2023081414 Aug 2023 |
0 |
116 |
112 |
113 |
44,569 |
504,181,800 |
614 |
2023081515 Aug 2023 |
0 |
115 |
108 |
112 |
61,060 |
679,756,600 |
648 |
2023081616 Aug 2023 |
0 |
116 |
111 |
114 |
76,278 |
865,843,200 |
657 |
2023081818 Aug 2023 |
0 |
115 |
113 |
114 |
36,995 |
420,852,500 |
312 |
2023082121 Aug 2023 |
0 |
119 |
113 |
115 |
151,135 |
1,755,433,300 |
2,743 |
2023082222 Aug 2023 |
0 |
127 |
114 |
117 |
204,452 |
2,437,407,700 |
1,763 |
2023082323 Aug 2023 |
0 |
128 |
117 |
119 |
21,475 |
255,509,600 |
468 |
2023082424 Aug 2023 |
0 |
121 |
115 |
115 |
85,351 |
995,214,700 |
503 |
2023082525 Aug 2023 |
0 |
117 |
108 |
111 |
254,939 |
2,850,340,100 |
1,255 |
2023082828 Aug 2023 |
0 |
113 |
110 |
111 |
53,495 |
597,122,700 |
394 |
2023082929 Aug 2023 |
0 |
112 |
108 |
110 |
44,882 |
492,609,900 |
568 |
2023083030 Aug 2023 |
0 |
111 |
109 |
110 |
59,014 |
644,772,500 |
311 |
2023083131 Aug 2023 |
0 |
111 |
101 |
108 |
52,860 |
571,212,500 |
392 |
2023090101 Sep 2023 |
0 |
109 |
106 |
107 |
28,142 |
301,504,100 |
338 |
2023090404 Sep 2023 |
0 |
109 |
99 |
104 |
67,141 |
688,361,300 |
725 |
2023090505 Sep 2023 |
0 |
106 |
90 |
103 |
30,353 |
315,370,200 |
231 |
2023090606 Sep 2023 |
0 |
110 |
103 |
108 |
105,588 |
1,129,420,300 |
767 |
2023090707 Sep 2023 |
0 |
109 |
100 |
106 |
54,373 |
581,762,800 |
227 |
2023090808 Sep 2023 |
0 |
109 |
106 |
108 |
16,528 |
178,396,800 |
196 |
2023091111 Sep 2023 |
0 |
111 |
106 |
109 |
67,863 |
739,710,200 |
384 |
2023091212 Sep 2023 |
0 |
112 |
106 |
111 |
77,084 |
855,605,700 |
388 |
2023091313 Sep 2023 |
0 |
113 |
111 |
112 |
64,614 |
723,900,600 |
307 |
2023091414 Sep 2023 |
0 |
115 |
112 |
114 |
48,072 |
548,362,400 |
383 |
2023091515 Sep 2023 |
0 |
118 |
114 |
116 |
26,577 |
309,125,700 |
528 |
2023091818 Sep 2023 |
0 |
118 |
115 |
115 |
89,885 |
1,038,774,300 |
325 |
2023091919 Sep 2023 |
0 |
120 |
114 |
117 |
66,598 |
777,321,800 |
433 |
2023092020 Sep 2023 |
0 |
120 |
117 |
117 |
66,263 |
781,318,100 |
415 |
2023092121 Sep 2023 |
0 |
119 |
116 |
118 |
24,677 |
289,495,800 |
203 |
2023092222 Sep 2023 |
0 |
129 |
118 |
120 |
227,390 |
2,811,323,300 |
2,348 |
2023092525 Sep 2023 |
0 |
125 |
118 |
124 |
60,694 |
741,872,600 |
540 |
2023092626 Sep 2023 |
0 |
129 |
124 |
126 |
109,258 |
1,381,751,900 |
693 |
2023092727 Sep 2023 |
0 |
135 |
126 |
133 |
148,806 |
1,955,165,300 |
1,286 |
2023092929 Sep 2023 |
0 |
135 |
126 |
129 |
73,204 |
954,133,100 |
997 |
2023100505 Oct 2023 |
0 |
124 |
118 |
122 |
46,198 |
558,587,500 |
364 |
2023100606 Oct 2023 |
0 |
126 |
121 |
124 |
73,477 |
903,959,500 |
291 |
2023100909 Oct 2023 |
0 |
126 |
123 |
124 |
83,659 |
1,041,769,400 |
270 |
2023101010 Oct 2023 |
0 |
126 |
123 |
124 |
106,490 |
1,324,818,700 |
280 |
2023101111 Oct 2023 |
0 |
126 |
122 |
126 |
17,950 |
223,150,300 |
429 |
2023101212 Oct 2023 |
0 |
127 |
123 |
124 |
34,243 |
428,642,000 |
239 |
2023101313 Oct 2023 |
0 |
126 |
122 |
125 |
65,649 |
813,456,600 |
202 |
2023101616 Oct 2023 |
0 |
126 |
123 |
125 |
100,064 |
1,247,690,600 |
243 |
2023101717 Oct 2023 |
0 |
126 |
123 |
123 |
106,937 |
1,325,383,300 |
252 |
2023101818 Oct 2023 |
0 |
126 |
122 |
123 |
49,657 |
615,122,200 |
221 |
2023101919 Oct 2023 |
0 |
124 |
122 |
122 |
72,304 |
888,927,800 |
175 |
2023102020 Oct 2023 |
0 |
129 |
118 |
125 |
74,754 |
925,447,000 |
460 |
2023102323 Oct 2023 |
0 |
126 |
122 |
122 |
14,518 |
178,977,900 |
188 |
2023102424 Oct 2023 |
0 |
125 |
121 |
123 |
102,801 |
1,256,431,000 |
283 |
2023102525 Oct 2023 |
0 |
123 |
121 |
122 |
52,820 |
643,981,200 |
162 |
2023102626 Oct 2023 |
0 |
125 |
120 |
123 |
83,683 |
1,017,013,800 |
259 |
2023102727 Oct 2023 |
0 |
126 |
122 |
124 |
15,044 |
185,730,200 |
170 |
2023103030 Oct 2023 |
0 |
133 |
124 |
129 |
94,855 |
1,216,618,300 |
1,076 |
2023103131 Oct 2023 |
0 |
133 |
126 |
132 |
65,575 |
851,691,400 |
635 |
2023110101 Nov 2023 |
0 |
146 |
130 |
138 |
276,759 |
3,837,602,100 |
2,988 |
2023110202 Nov 2023 |
0 |
162 |
128 |
129 |
1,711,314 |
24,893,100,900 |
15,413 |
2023110303 Nov 2023 |
0 |
133 |
120 |
123 |
334,207 |
4,154,487,400 |
2,380 |
2023110606 Nov 2023 |
0 |
127 |
107 |
124 |
78,996 |
975,433,100 |
938 |
2023110707 Nov 2023 |
0 |
125 |
121 |
121 |
56,221 |
686,647,000 |
528 |
2023110808 Nov 2023 |
0 |
128 |
120 |
125 |
124,590 |
1,550,904,400 |
1,163 |
2023110909 Nov 2023 |
0 |
128 |
124 |
124 |
66,686 |
837,573,300 |
675 |
2023111010 Nov 2023 |
0 |
130 |
124 |
124 |
226,248 |
2,879,947,300 |
16,358 |
2023111313 Nov 2023 |
0 |
126 |
121 |
124 |
46,017 |
569,071,900 |
427 |
2023111414 Nov 2023 |
0 |
129 |
125 |
127 |
67,489 |
857,076,200 |
628 |
2023111515 Nov 2023 |
0 |
130 |
128 |
129 |
41,063 |
528,585,300 |
470 |
2023111616 Nov 2023 |
0 |
131 |
129 |
129 |
28,212 |
366,473,000 |
413 |
2023111717 Nov 2023 |
0 |
130 |
127 |
129 |
21,627 |
277,118,800 |
220 |
2023112020 Nov 2023 |
0 |
137 |
127 |
131 |
108,451 |
1,444,097,700 |
1,992 |
2023112121 Nov 2023 |
0 |
134 |
130 |
130 |
37,670 |
493,855,800 |
454 |
2023112222 Nov 2023 |
0 |
131 |
128 |
130 |
24,181 |
311,568,800 |
206 |
2023112323 Nov 2023 |
0 |
132 |
129 |
129 |
14,709 |
190,459,100 |
176 |
2023112424 Nov 2023 |
0 |
130 |
127 |
129 |
18,099 |
232,758,000 |
238 |
2023112727 Nov 2023 |
0 |
130 |
127 |
128 |
16,796 |
215,447,100 |
143 |
2023112828 Nov 2023 |
0 |
133 |
126 |
126 |
76,736 |
985,365,100 |
859 |
2023112929 Nov 2023 |
0 |
130 |
126 |
126 |
21,666 |
275,036,000 |
266 |
2023113030 Nov 2023 |
0 |
129 |
125 |
127 |
31,865 |
405,104,000 |
258 |
2023120101 Dec 2023 |
0 |
129 |
120 |
128 |
21,872 |
278,581,600 |
199 |
2023120404 Dec 2023 |
0 |
132 |
120 |
131 |
30,893 |
399,032,100 |
346 |
2023120505 Dec 2023 |
0 |
132 |
129 |
130 |
15,370 |
200,429,700 |
182 |
2023120606 Dec 2023 |
0 |
132 |
128 |
130 |
18,651 |
241,595,600 |
171 |
2023120707 Dec 2023 |
0 |
132 |
128 |
129 |
33,568 |
432,264,700 |
255 |
2023120808 Dec 2023 |
0 |
131 |
128 |
130 |
19,768 |
256,030,200 |
171 |
2023121111 Dec 2023 |
0 |
130 |
128 |
130 |
20,014 |
257,801,100 |
162 |
2023121212 Dec 2023 |
0 |
131 |
128 |
128 |
20,282 |
262,818,800 |
153 |
2023121313 Dec 2023 |
0 |
130 |
128 |
130 |
18,106 |
233,888,100 |
136 |
2023121414 Dec 2023 |
0 |
130 |
128 |
128 |
14,773 |
189,865,900 |
118 |
2023121515 Dec 2023 |
0 |
130 |
128 |
128 |
21,012 |
272,208,300 |
126 |
2023121818 Dec 2023 |
0 |
130 |
128 |
129 |
115,154 |
1,485,277,300 |
177 |
2023121919 Dec 2023 |
0 |
131 |
129 |
130 |
80,758 |
1,048,416,600 |
244 |
2023122020 Dec 2023 |
0 |
132 |
129 |
130 |
240,328 |
3,124,384,100 |
252 |
2023122121 Dec 2023 |
0 |
138 |
129 |
130 |
464,552 |
6,099,592,900 |
1,628 |
2023122222 Dec 2023 |
0 |
133 |
127 |
128 |
245,767 |
3,161,403,800 |
413 |
2023122727 Dec 2023 |
0 |
130 |
126 |
126 |
226,769 |
2,899,644,200 |
400 |
2023122828 Dec 2023 |
0 |
128 |
126 |
126 |
5,137 |
64,932,700 |
117 |
2023122929 Dec 2023 |
0 |
128 |
123 |
123 |
30,011 |
372,892,000 |
253 |
2024010202 Jan 2024 |
0 |
128 |
122 |
127 |
8,670 |
108,610,400 |
160 |
2024010303 Jan 2024 |
0 |
127 |
125 |
125 |
3,840 |
48,154,100 |
79 |
2024010404 Jan 2024 |
0 |
130 |
125 |
125 |
50,317 |
641,964,600 |
1,966 |
2024010505 Jan 2024 |
0 |
127 |
125 |
126 |
14,695 |
184,898,800 |
241 |
2024010808 Jan 2024 |
0 |
127 |
125 |
126 |
4,895 |
61,682,000 |
93 |
2024010909 Jan 2024 |
0 |
127 |
124 |
124 |
12,030 |
149,802,000 |
167 |
2024011010 Jan 2024 |
0 |
125 |
123 |
124 |
12,492 |
154,453,300 |
110 |
2024011111 Jan 2024 |
0 |
124 |
122 |
124 |
10,115 |
124,501,700 |
150 |
2024011212 Jan 2024 |
0 |
124 |
122 |
123 |
5,921 |
72,575,200 |
104 |
2024011515 Jan 2024 |
0 |
123 |
99 |
121 |
36,337 |
430,965,300 |
339 |
2024011616 Jan 2024 |
0 |
121 |
112 |
117 |
38,850 |
456,375,300 |
330 |
2024011717 Jan 2024 |
0 |
120 |
117 |
119 |
9,672 |
115,009,600 |
114 |
2024011818 Jan 2024 |
0 |
122 |
110 |
121 |
11,963 |
144,638,800 |
119 |
2024011919 Jan 2024 |
0 |
123 |
121 |
121 |
9,753 |
118,206,300 |
213 |
2024012323 Jan 2024 |
0 |
125 |
121 |
123 |
14,191 |
173,617,900 |
130 |
2024012424 Jan 2024 |
0 |
125 |
122 |
122 |
12,249 |
150,673,000 |
83 |
2024012626 Jan 2024 |
0 |
125 |
120 |
122 |
10,887 |
131,939,300 |
79 |
2024012929 Jan 2024 |
0 |
122 |
120 |
121 |
2,513 |
30,492,700 |
53 |
2024013030 Jan 2024 |
0 |
122 |
120 |
121 |
2,426 |
29,272,500 |
47 |
2024013131 Jan 2024 |
0 |
122 |
117 |
121 |
3,724 |
44,556,200 |
48 |
2024020202 Feb 2024 |
0 |
122 |
113 |
120 |
3,309 |
39,824,900 |
84 |
2024020606 Feb 2024 |
0 |
121 |
119 |
121 |
2,844 |
34,198,400 |
119 |
2024020707 Feb 2024 |
0 |
121 |
119 |
119 |
7,048 |
84,269,000 |
44 |
2024021212 Feb 2024 |
0 |
121 |
118 |
121 |
3,585 |
42,744,000 |
72 |
2024021313 Feb 2024 |
0 |
121 |
119 |
119 |
3,207 |
38,180,600 |
29 |
2024021616 Feb 2024 |
0 |
120 |
117 |
119 |
6,478 |
76,350,200 |
92 |
2024021919 Feb 2024 |
0 |
120 |
116 |
117 |
6,567 |
77,075,900 |
116 |
2024022020 Feb 2024 |
0 |
119 |
116 |
117 |
7,190 |
84,515,200 |
74 |
2024022626 Feb 2024 |
0 |
121 |
117 |
117 |
13,214 |
156,604,000 |
110 |
2024022828 Feb 2024 |
0 |
119 |
117 |
118 |
7,356 |
86,838,500 |
70 |
2024022929 Feb 2024 |
0 |
119 |
117 |
117 |
4,313 |
50,591,500 |
40 |
2024030404 Mar 2024 |
0 |
119 |
118 |
118 |
5,210 |
61,488,300 |
48 |
2024030505 Mar 2024 |
0 |
119 |
118 |
119 |
5,254 |
62,006,100 |
45 |
2024030606 Mar 2024 |
0 |
119 |
117 |
118 |
6,895 |
81,288,400 |
59 |
2024030808 Mar 2024 |
0 |
123 |
118 |
120 |
3,004 |
35,956,900 |
54 |
2024031313 Mar 2024 |
0 |
120 |
117 |
118 |
18,524 |
219,203,100 |
129 |
2024031515 Mar 2024 |
0 |
119 |
116 |
118 |
19,571 |
230,026,900 |
60 |
2024032222 Mar 2024 |
0 |
119 |
117 |
118 |
27,333 |
322,565,800 |
74 |
2024032525 Mar 2024 |
0 |
120 |
118 |
118 |
7,034 |
83,474,600 |
71 |
2024032727 Mar 2024 |
0 |
120 |
118 |
119 |
4,162 |
49,235,900 |
65 |
2024032828 Mar 2024 |
0 |
120 |
117 |
120 |
11,657 |
138,429,200 |
71 |
2024040101 Apr 2024 |
0 |
120 |
116 |
120 |
24,811 |
292,671,600 |
213 |
2024040303 Apr 2024 |
0 |
120 |
118 |
119 |
7,681 |
91,635,300 |
66 |
2024040505 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 |
|
- |
2023062121 Jun 2023 |
2023071414 Jul 2023 |
Active |