Efek Terdaftar

HK METALS UTAMA Tbk, PT

Security name
HK METALS UTAMA Tbk
Issuer
HK METALS UTAMA Tbk, PT
ISIN Code
ID1000146004
Short Code
HKMU
Type
Saham Biasa
Listing Date
09 Oktober 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
1,021,740,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
3,221,750,000 (Total)
As of 18 May 2021
100.00% Scripless = 3,221,750,000.000
Local Percentage
98.05%
Foreign Percentage
1.95%

Graph

Price History

Date Open High Low Close Volume Value Freq
27 May 2020 0 73 68 69 384,997 2,690,615,500 1,126
28 May 2020 0 71 65 67 381,808 2,538,247,000 1,482
29 May 2020 0 68 63 63 499,625 3,187,204,700 1,758
02 Jun 2020 0 68 60 67 564,197 3,672,679,900 2,024
03 Jun 2020 0 75 66 69 1,459,485 10,250,793,900 3,049
04 Jun 2020 0 74 66 67 936,600 6,461,134,900 1,821
05 Jun 2020 0 78 65 75 2,046,133 14,776,654,300 3,492
08 Jun 2020 0 96 77 92 3,378,493 29,803,745,000 8,901
09 Jun 2020 0 96 86 86 1,413,679 12,775,219,300 5,017
10 Jun 2020 0 88 80 80 1,044,033 8,555,392,900 3,036
11 Jun 2020 0 88 75 84 1,682,466 13,895,724,500 5,872
12 Jun 2020 0 97 79 90 4,210,972 37,507,613,200 12,572
15 Jun 2020 0 92 84 84 1,572,654 13,721,264,600 5,551
16 Jun 2020 0 88 83 87 676,369 5,817,687,600 2,206
17 Jun 2020 0 89 84 85 320,889 2,748,934,300 1,340
18 Jun 2020 0 87 84 87 365,067 3,145,292,600 1,459
19 Jun 2020 0 89 85 85 207,927 1,790,303,800 1,006
22 Jun 2020 0 87 83 84 272,059 2,301,739,100 1,131
23 Jun 2020 0 85 81 83 273,147 2,260,508,400 1,041
24 Jun 2020 0 85 81 82 429,111 3,539,763,100 1,460
25 Jun 2020 0 82 78 79 359,582 2,869,515,500 1,281
26 Jun 2020 0 81 76 80 188,534 1,493,375,800 738
29 Jun 2020 0 80 77 78 159,460 1,246,293,400 890
30 Jun 2020 0 87 79 84 1,666,894 13,910,973,800 6,589
01 Jul 2020 0 86 79 80 692,037 5,548,998,000 2,303
02 Jul 2020 0 81 75 79 304,447 2,413,480,300 977
03 Jul 2020 0 80 77 78 215,227 1,685,485,800 859
06 Jul 2020 0 83 76 81 447,956 3,615,149,500 1,748
07 Jul 2020 0 82 79 80 236,963 1,902,760,400 739
08 Jul 2020 0 82 79 80 299,323 2,401,053,100 844
09 Jul 2020 0 85 79 83 896,787 7,433,465,300 2,954
10 Jul 2020 0 84 81 82 386,099 3,186,296,500 1,589
13 Jul 2020 0 87 83 84 665,838 5,648,262,100 2,389
14 Jul 2020 0 85 82 84 338,311 2,804,733,300 998
15 Jul 2020 0 85 81 83 334,476 2,751,682,100 839
16 Jul 2020 0 83 80 81 210,043 1,709,212,900 736
17 Jul 2020 0 82 80 80 310,705 2,503,780,700 871
20 Jul 2020 0 81 78 79 172,841 1,372,271,100 953
21 Jul 2020 0 81 79 80 222,854 1,778,176,500 725
22 Jul 2020 0 81 78 80 242,418 1,926,722,000 718
23 Jul 2020 0 81 78 81 299,829 2,390,316,700 820
24 Jul 2020 0 93 80 83 2,998,165 25,819,631,900 8,336
27 Jul 2020 0 88 82 82 846,331 7,117,192,500 2,853
28 Jul 2020 0 85 82 83 395,381 3,289,086,100 1,487
29 Jul 2020 0 86 82 82 587,961 4,908,319,500 1,541
30 Jul 2020 0 83 80 81 175,369 1,422,701,300 824
03 Aug 2020 0 82 76 76 692,348 5,326,562,500 2,192
04 Aug 2020 0 78 74 75 372,334 2,820,988,200 1,265
05 Aug 2020 0 76 72 75 307,236 2,259,056,100 1,325
06 Aug 2020 0 82 73 75 627,650 4,829,050,800 2,066
07 Aug 2020 0 77 75 77 146,525 1,117,440,200 861
10 Aug 2020 0 82 76 79 767,213 6,121,497,900 2,019
11 Aug 2020 0 81 74 77 661,470 5,055,871,500 1,582
12 Aug 2020 0 77 73 74 510,878 3,828,105,000 1,566
13 Aug 2020 0 76 74 74 434,181 3,248,467,400 1,225
14 Aug 2020 0 76 74 74 183,715 1,366,847,600 615
18 Aug 2020 0 80 73 75 204,583 1,519,702,300 682
19 Aug 2020 0 75 73 73 307,320 2,263,011,400 820
24 Aug 2020 0 78 72 78 567,446 4,314,349,500 1,628
25 Aug 2020 0 80 77 77 328,379 2,563,670,700 1,200
26 Aug 2020 0 79 76 76 205,730 1,583,792,600 738
27 Aug 2020 0 78 76 78 409,880 3,147,881,200 973
28 Aug 2020 0 88 78 85 3,305,272 27,663,314,600 7,503
31 Aug 2020 0 93 84 87 3,325,971 29,383,670,500 8,444
01 Sep 2020 0 91 85 86 670,286 5,896,710,400 2,934
02 Sep 2020 0 89 83 84 579,719 4,961,048,200 2,073
03 Sep 2020 0 85 79 80 761,185 6,108,168,300 2,148
04 Sep 2020 0 81 77 79 172,272 1,355,739,100 923
07 Sep 2020 0 80 78 78 164,652 1,290,946,900 887
08 Sep 2020 0 85 78 82 866,696 7,068,564,700 3,665
09 Sep 2020 0 83 78 78 373,997 2,954,313,200 1,801
10 Sep 2020 0 80 73 73 400,560 2,957,798,500 1,221
11 Sep 2020 0 75 68 73 734,597 5,241,105,100 1,875
14 Sep 2020 0 78 73 77 296,410 2,254,551,200 1,032
15 Sep 2020 0 78 75 76 145,710 1,108,107,100 589
16 Sep 2020 0 77 74 74 99,462 752,528,300 401
17 Sep 2020 0 76 74 75 101,687 760,560,100 505
18 Sep 2020 0 76 74 74 84,802 628,822,600 442
21 Sep 2020 0 75 72 73 145,084 1,066,591,400 700
22 Sep 2020 0 73 69 72 228,901 1,624,394,200 864
23 Sep 2020 0 73 69 71 137,265 970,562,700 682
24 Sep 2020 0 71 68 69 126,355 875,899,200 631
25 Sep 2020 0 73 68 71 187,262 1,321,881,300 800
28 Sep 2020 0 73 69 73 195,911 1,399,992,500 809
29 Sep 2020 0 75 71 71 283,510 2,079,747,300 1,367
30 Sep 2020 0 73 69 71 250,134 1,748,640,200 952
01 Oct 2020 0 73 70 72 135,311 961,838,600 748
02 Oct 2020 0 73 69 71 113,167 800,221,200 622
05 Oct 2020 0 73 70 71 125,988 894,683,800 651
06 Oct 2020 0 76 70 73 509,605 3,761,332,600 1,931
07 Oct 2020 0 78 72 74 553,352 4,151,852,100 2,071
08 Oct 2020 0 76 73 74 209,061 1,558,749,000 1,082
09 Oct 2020 0 75 73 74 103,947 770,484,900 499
12 Oct 2020 0 75 73 74 133,238 987,023,600 479
13 Oct 2020 0 76 73 75 185,696 1,366,778,800 644
14 Oct 2020 0 76 73 74 153,371 1,141,231,800 620
15 Oct 2020 0 75 73 73 140,540 1,040,533,700 547
16 Oct 2020 0 74 72 74 135,256 984,047,800 628
19 Oct 2020 0 75 73 74 68,432 504,482,300 334
20 Oct 2020 0 74 72 73 101,595 740,440,000 447
21 Oct 2020 0 74 72 72 112,222 811,149,100 414
22 Oct 2020 0 74 71 71 111,520 804,888,800 346
23 Oct 2020 0 73 71 72 48,905 351,850,300 281
26 Oct 2020 0 73 71 73 81,782 588,916,200 301
27 Oct 2020 0 73 71 72 76,659 549,675,700 363
02 Nov 2020 0 72 69 70 137,220 961,621,300 589
03 Nov 2020 0 73 70 71 145,436 1,033,724,900 530
04 Nov 2020 0 72 70 70 82,807 582,384,900 455
05 Nov 2020 0 72 70 72 139,605 986,196,100 456
06 Nov 2020 0 72 70 71 104,343 742,455,300 298
09 Nov 2020 0 72 71 72 80,186 573,432,900 306
10 Nov 2020 0 74 72 73 183,874 1,335,524,600 606
11 Nov 2020 0 77 73 74 281,622 2,093,764,200 1,008
12 Nov 2020 0 76 72 73 288,025 2,127,141,900 1,167
13 Nov 2020 0 73 72 72 35,081 253,682,300 227
16 Nov 2020 0 74 72 73 73,941 538,591,000 338
17 Nov 2020 0 74 71 72 208,996 1,510,546,800 621
18 Nov 2020 0 73 71 72 143,495 1,036,588,300 511
19 Nov 2020 0 73 72 73 144,458 1,047,934,200 428
20 Nov 2020 0 76 72 73 198,135 1,446,676,400 624
23 Nov 2020 0 84 73 79 1,712,286 13,518,289,800 5,189
24 Nov 2020 0 82 79 81 527,862 4,252,720,100 1,887
25 Nov 2020 0 87 81 82 801,626 6,694,541,900 2,495
26 Nov 2020 0 84 81 83 249,234 2,042,759,800 933
27 Nov 2020 0 90 82 87 1,025,104 8,820,138,100 2,569
30 Nov 2020 0 90 81 82 923,311 7,784,354,000 2,905
01 Dec 2020 0 90 77 83 502,542 4,075,577,800 1,546
02 Dec 2020 0 85 81 84 264,569 2,189,962,100 843
03 Dec 2020 0 113 82 109 8,860,893 89,895,576,500 22,112
04 Dec 2020 0 113 102 102 1,734,409 18,137,456,100 6,033
07 Dec 2020 0 116 95 107 3,394,217 36,510,469,100 11,425
08 Dec 2020 0 111 105 106 731,994 7,827,924,800 4,142
10 Dec 2020 0 110 100 110 1,047,441 11,129,904,500 3,283
11 Dec 2020 0 127 110 116 4,092,903 48,762,573,200 13,565
14 Dec 2020 0 125 115 116 1,311,718 15,570,932,100 4,161
15 Dec 2020 0 118 110 114 529,304 6,032,278,600 1,985
16 Dec 2020 0 119 114 115 544,244 6,324,161,800 1,815
17 Dec 2020 0 129 114 117 3,570,100 43,866,175,000 11,475
18 Dec 2020 0 122 117 119 773,156 9,234,510,500 2,817
21 Dec 2020 0 141 119 135 3,857,869 50,408,441,900 10,663
22 Dec 2020 0 137 126 127 1,351,285 17,738,070,700 4,341
23 Dec 2020 0 132 119 129 993,646 12,386,246,500 3,241
28 Dec 2020 0 133 123 123 736,504 9,288,424,200 2,733
29 Dec 2020 0 125 117 117 676,303 8,068,033,800 2,743
30 Dec 2020 0 120 110 110 907,339 10,319,290,700 3,636
04 Jan 2021 0 113 103 108 575,811 6,145,725,100 2,071
05 Jan 2021 0 120 107 115 833,848 9,489,966,800 3,410
06 Jan 2021 0 120 110 115 559,025 6,454,536,000 2,206
07 Jan 2021 0 119 113 114 312,587 3,621,066,400 1,466
08 Jan 2021 0 120 112 115 811,212 9,482,513,500 2,607
11 Jan 2021 0 128 114 124 2,026,781 24,781,201,300 6,654
12 Jan 2021 0 126 119 119 524,865 6,339,570,700 2,564
13 Jan 2021 0 121 117 118 320,222 3,794,216,000 1,580
14 Jan 2021 0 122 117 117 404,513 4,835,742,900 1,686
15 Jan 2021 0 121 115 117 381,683 4,510,083,900 1,571
18 Jan 2021 0 119 111 113 379,231 4,378,514,800 1,875
19 Jan 2021 0 113 106 107 723,490 7,819,792,300 2,910
20 Jan 2021 0 109 102 108 297,353 3,162,788,500 1,318
21 Jan 2021 0 111 108 109 216,115 2,362,034,400 1,020
22 Jan 2021 0 111 103 105 288,958 3,081,440,500 1,464
25 Jan 2021 0 106 98 98 491,602 4,880,707,700 2,155
26 Jan 2021 0 98 92 92 458,976 4,295,601,800 1,680
27 Jan 2021 0 91 86 86 291,515 2,509,440,700 985
28 Jan 2021 0 80 80 80 166,672 1,333,376,000 501
29 Jan 2021 0 87 75 78 765,310 5,933,742,000 2,181
01 Feb 2021 0 88 74 84 386,272 3,134,793,900 1,669
02 Feb 2021 0 96 85 87 512,331 4,629,038,400 2,011
03 Feb 2021 0 92 87 90 169,305 1,519,614,000 784
04 Feb 2021 0 92 86 86 142,186 1,246,700,800 747
05 Feb 2021 0 89 86 88 70,973 619,470,900 443
08 Feb 2021 0 93 87 93 232,377 2,107,512,100 932
09 Feb 2021 0 102 93 95 687,941 6,667,416,800 2,743
10 Feb 2021 0 97 93 94 125,096 1,182,717,200 532
11 Feb 2021 0 96 92 93 131,530 1,230,555,400 492
15 Feb 2021 0 99 92 95 221,728 2,116,863,000 1,676
16 Feb 2021 0 97 95 96 96,767 925,609,800 502
17 Feb 2021 0 98 91 93 196,818 1,840,768,000 824
18 Feb 2021 0 98 93 95 170,244 1,615,131,000 557
19 Feb 2021 0 96 92 93 93,091 867,490,200 444
22 Feb 2021 0 95 93 94 153,368 1,445,753,500 459
23 Feb 2021 0 102 95 96 563,160 5,520,871,700 3,103
24 Feb 2021 0 98 94 94 124,625 1,186,092,500 518
25 Feb 2021 0 96 93 94 95,672 899,028,400 473
26 Feb 2021 0 94 92 93 134,103 1,245,900,100 489
01 Mar 2021 0 95 91 95 83,154 771,626,800 453
02 Mar 2021 0 96 93 94 152,830 1,445,278,000 564
03 Mar 2021 0 96 93 96 141,221 1,338,184,900 594
04 Mar 2021 0 97 93 93 82,694 775,820,600 465
05 Mar 2021 0 94 88 90 178,575 1,602,047,700 674
08 Mar 2021 0 92 87 87 143,671 1,269,789,300 638
09 Mar 2021 0 90 85 86 128,932 1,126,029,900 645
10 Mar 2021 0 88 86 86 47,710 415,157,400 325
12 Mar 2021 0 90 85 90 117,725 1,040,368,100 530
15 Mar 2021 0 91 88 89 51,744 462,815,700 376
16 Mar 2021 0 92 88 89 95,657 854,750,700 442
17 Mar 2021 0 90 88 88 27,614 244,842,500 176
18 Mar 2021 0 90 88 89 51,311 455,335,000 225
19 Mar 2021 0 90 85 86 112,286 977,260,200 578
22 Mar 2021 0 89 86 88 46,109 404,030,100 284
23 Mar 2021 0 93 86 87 313,807 2,793,129,300 1,615
24 Mar 2021 0 88 85 86 90,728 781,221,900 426
25 Mar 2021 0 86 81 83 166,775 1,378,853,700 528
26 Mar 2021 0 85 82 83 59,612 497,976,300 275
29 Mar 2021 0 85 83 83 83,065 697,008,400 290
30 Mar 2021 0 84 80 80 144,195 1,178,164,700 398
31 Mar 2021 0 82 77 80 127,833 1,016,533,800 430
01 Apr 2021 0 81 77 79 70,003 551,714,800 276
05 Apr 2021 0 80 77 78 37,757 295,060,700 226
06 Apr 2021 0 85 76 84 276,460 2,264,502,500 739
07 Apr 2021 0 94 83 84 1,415,749 12,508,157,200 6,952
08 Apr 2021 0 89 82 88 419,367 3,616,969,500 1,795
09 Apr 2021 0 90 87 88 214,361 1,905,580,700 1,064
12 Apr 2021 0 91 87 88 169,334 1,509,937,600 992
13 Apr 2021 0 89 86 87 46,778 407,692,400 413
14 Apr 2021 0 89 86 87 66,082 577,462,400 360
15 Apr 2021 0 89 86 87 72,042 625,343,900 427
16 Apr 2021 0 88 86 87 59,655 518,110,500 281
19 Apr 2021 0 90 85 87 104,198 903,408,800 483
20 Apr 2021 0 87 86 87 30,887 266,939,700 142
21 Apr 2021 0 87 85 86 63,684 547,929,500 276
22 Apr 2021 0 89 85 86 74,793 646,506,800 375
23 Apr 2021 0 87 85 85 55,137 469,443,400 198
26 Apr 2021 0 86 85 86 26,063 223,303,700 145
27 Apr 2021 0 86 84 84 83,350 709,299,700 317
28 Apr 2021 0 86 84 84 100,875 850,912,100 356
29 Apr 2021 0 86 84 85 26,585 225,535,500 181
30 Apr 2021 0 87 84 84 115,710 979,205,500 364
03 May 2021 0 88 84 86 151,458 1,303,269,500 618
04 May 2021 0 87 84 85 100,126 851,703,900 524
05 May 2021 0 85 83 83 123,795 1,037,377,600 452
06 May 2021 0 85 83 85 63,699 533,454,000 308
07 May 2021 0 91 84 89 749,242 6,641,308,000 2,210
10 May 2021 0 99 83 83 1,430,444 12,973,198,400 7,441
11 May 2021 0 85 78 80 507,905 4,135,120,200 1,897
17 May 2021 0 84 80 81 116,899 953,254,300 575
18 May 2021 0 83 80 81 107,882 878,419,300 502

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 30 Dec 2020 25 Jan 2021 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Proxy Voting   - 18 Jun 2020 13 Jul 2020 Active
Proxy Voting   - 21 May 2019 17 Jun 2019 Active