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 25 Jan 2022
100.00% Scripless = 3,221,750,000.000
Local Percentage
99.56%
Foreign Percentage
0.44%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
19 May 2021 0 82 80 80 51,247 413,143,000 260
20 May 2021 0 81 79 80 96,788 771,356,100 429
21 May 2021 0 81 78 79 105,916 831,597,200 385
24 May 2021 0 85 78 84 616,088 5,092,920,800 5,883
25 May 2021 0 85 79 79 522,551 4,179,638,800 1,862
27 May 2021 0 81 78 80 108,346 867,229,500 538
28 May 2021 0 83 80 80 115,631 938,086,200 603
31 May 2021 0 81 79 80 87,111 695,987,800 345
02 Jun 2021 0 82 80 82 103,772 841,223,900 568
03 Jun 2021 0 84 80 81 145,501 1,184,058,300 526
04 Jun 2021 0 82 79 79 80,914 648,405,100 378
07 Jun 2021 0 81 79 79 62,139 495,006,700 282
08 Jun 2021 0 81 79 80 70,790 562,893,400 346
09 Jun 2021 0 80 78 78 170,810 1,341,040,200 664
10 Jun 2021 0 79 78 78 130,537 1,022,332,600 444
11 Jun 2021 0 79 76 77 157,481 1,214,564,500 720
14 Jun 2021 0 77 74 74 350,235 2,619,372,200 1,282
15 Jun 2021 0 74 70 70 412,556 2,943,760,900 1,245
16 Jun 2021 0 74 70 72 146,919 1,062,672,500 804
17 Jun 2021 0 74 67 70 185,368 1,296,071,200 798
18 Jun 2021 0 71 66 67 362,163 2,412,503,500 1,260
21 Jun 2021 0 72 63 70 225,919 1,555,232,200 1,204
22 Jun 2021 0 71 68 69 95,926 657,454,700 488
23 Jun 2021 0 70 65 65 260,691 1,733,123,800 834
24 Jun 2021 0 67 63 63 172,693 1,109,499,600 659
25 Jun 2021 0 68 61 67 312,894 1,995,889,100 1,188
28 Jun 2021 0 68 64 66 119,024 774,888,600 494
29 Jun 2021 0 67 65 66 75,652 496,303,200 284
30 Jun 2021 0 67 64 65 61,068 397,471,400 223
01 Jul 2021 0 66 61 64 252,466 1,579,673,000 669
02 Jul 2021 0 65 63 65 61,856 395,252,400 275
05 Jul 2021 0 72 65 71 373,259 2,590,135,900 1,635
06 Jul 2021 0 73 69 71 161,876 1,146,214,600 844
07 Jul 2021 0 72 69 71 77,949 546,950,100 296
08 Jul 2021 0 71 69 70 49,106 343,995,200 243
09 Jul 2021 0 72 69 69 70,633 493,150,100 282
12 Jul 2021 0 70 68 68 60,374 415,864,000 251
13 Jul 2021 0 70 66 67 62,216 421,638,600 281
14 Jul 2021 0 69 67 67 75,405 508,922,000 218
15 Jul 2021 0 90 68 71 12,216,167 97,795,185,100 23,048
16 Jul 2021 0 73 67 67 2,078,283 14,424,177,800 5,657
19 Jul 2021 0 70 64 65 1,449,269 9,688,633,700 3,321
21 Jul 2021 0 71 65 67 595,377 4,023,358,800 2,142
22 Jul 2021 0 75 67 67 3,110,015 21,863,239,900 5,342
23 Jul 2021 0 70 66 66 1,336,447 9,105,540,000 3,013
26 Jul 2021 0 68 66 67 233,744 1,561,461,800 1,161
27 Jul 2021 0 68 66 67 225,651 1,512,180,100 694
28 Jul 2021 0 68 65 65 314,921 2,072,306,800 904
29 Jul 2021 0 68 65 67 164,252 1,090,036,100 582
30 Jul 2021 0 67 65 66 118,493 780,032,600 495
02 Aug 2021 0 66 65 65 124,748 813,034,000 603
03 Aug 2021 0 67 65 66 124,143 813,476,600 477
04 Aug 2021 0 66 64 65 196,619 1,280,965,000 804
05 Aug 2021 0 66 64 65 101,733 661,754,400 582
06 Aug 2021 0 66 64 65 62,940 409,567,400 367
09 Aug 2021 0 66 64 65 75,844 490,102,700 367
10 Aug 2021 0 65 62 63 202,345 1,277,333,000 740
12 Aug 2021 0 65 62 63 106,802 677,457,000 428
13 Aug 2021 0 64 62 63 80,916 512,233,200 458
16 Aug 2021 0 64 61 62 137,686 856,228,700 578
18 Aug 2021 0 65 62 64 152,868 969,715,100 925
19 Aug 2021 0 77 63 69 3,969,168 28,115,777,700 11,778
20 Aug 2021 0 70 65 65 795,995 5,224,229,800 3,487
23 Aug 2021 0 69 62 66 548,824 3,612,913,200 2,956
24 Aug 2021 0 67 65 66 221,459 1,450,355,100 864
25 Aug 2021 0 71 65 67 902,242 6,184,148,600 3,553
26 Aug 2021 0 69 67 67 221,832 1,495,971,100 1,052
27 Aug 2021 0 70 65 67 328,144 2,199,324,100 1,604
30 Aug 2021 0 68 63 64 501,415 3,231,369,700 1,713
31 Aug 2021 0 65 63 63 166,775 1,059,902,900 851
01 Sep 2021 0 65 63 64 144,687 923,816,400 733
02 Sep 2021 0 71 64 68 2,056,059 14,000,639,500 5,324
03 Sep 2021 0 69 64 65 712,228 4,639,217,300 2,559
06 Sep 2021 0 68 64 65 542,249 3,557,203,600 1,738
07 Sep 2021 0 66 64 64 190,635 1,231,871,900 861
08 Sep 2021 0 66 64 64 165,614 1,063,157,000 651
09 Sep 2021 0 66 64 65 256,182 1,655,832,500 943
10 Sep 2021 0 66 64 65 200,381 1,303,428,400 937
13 Sep 2021 0 66 64 65 233,576 1,512,139,600 752
14 Sep 2021 0 66 64 64 189,421 1,228,633,700 561
15 Sep 2021 0 68 64 67 665,406 4,403,351,900 1,904
16 Sep 2021 0 73 67 68 4,339,412 30,242,324,600 9,167
17 Sep 2021 0 71 68 68 671,172 4,646,209,100 2,117
20 Sep 2021 0 70 66 67 439,752 2,988,499,600 1,598
21 Sep 2021 0 71 66 70 2,668,012 18,390,560,000 6,704
22 Sep 2021 0 70 66 66 3,537,276 23,516,747,400 9,370
23 Sep 2021 0 66 62 63 6,569,359 41,165,021,800 10,556
24 Sep 2021 0 63 59 59 6,702,666 39,740,059,600 19,533
27 Sep 2021 0 55 55 55 582,521 3,203,865,500 4,273
28 Sep 2021 0 52 52 52 433,294 2,253,128,800 1,613
29 Sep 2021 0 57 50 54 7,191,131 37,983,610,000 16,246
30 Sep 2021 0 55 52 53 633,838 3,362,343,100 2,446
01 Oct 2021 0 57 52 53 1,523,789 8,289,547,600 4,155
04 Oct 2021 0 55 52 53 559,413 2,972,665,000 1,735
05 Oct 2021 0 54 51 52 695,100 3,593,258,800 1,655
06 Oct 2021 0 53 51 51 322,970 1,672,620,600 1,249
07 Oct 2021 0 53 51 53 285,572 1,502,936,700 1,163
08 Oct 2021 0 57 53 53 1,530,512 8,467,445,900 5,070
11 Oct 2021 0 56 53 54 337,264 1,805,280,800 1,324
12 Oct 2021 0 55 52 53 679,193 3,642,221,900 3,311
13 Oct 2021 0 53 52 52 339,254 1,768,704,200 823
14 Oct 2021 0 54 51 52 239,221 1,253,654,000 989
15 Oct 2021 0 53 52 52 78,199 408,438,900 435
18 Oct 2021 0 53 51 52 178,174 927,268,000 698
19 Oct 2021 0 53 51 52 183,535 953,530,400 705
21 Oct 2021 0 53 51 52 156,095 809,149,600 550
22 Oct 2021 0 53 51 51 255,608 1,317,214,200 477
25 Oct 2021 0 52 51 52 228,311 1,172,264,300 546
26 Oct 2021 0 52 51 52 115,931 596,794,600 343
27 Oct 2021 0 52 51 51 170,988 872,982,700 536
28 Oct 2021 0 52 50 51 340,179 1,731,659,100 1,069
29 Oct 2021 0 51 50 50 614,907 3,077,835,000 999
01 Nov 2021 0 51 50 51 410,549 2,056,236,100 774
02 Nov 2021 0 51 50 50 353,964 1,776,685,800 634
03 Nov 2021 0 51 50 50 350,806 1,754,134,500 1,254
04 Nov 2021 0 50 50 50 66,436 332,180,000 381
05 Nov 2021 0 50 50 50 76,750 383,750,000 273
08 Nov 2021 0 50 50 50 73,685 368,425,000 293
09 Nov 2021 0 50 50 50 38,283 191,415,000 178
10 Nov 2021 0 50 50 50 29,987 149,935,000 170
11 Nov 2021 0 54 50 52 1,992,273 10,363,766,900 6,235
12 Nov 2021 0 53 50 51 450,588 2,301,490,000 1,175
15 Nov 2021 0 52 50 50 477,082 2,420,314,800 987
16 Nov 2021 0 65 50 57 5,289,396 30,018,601,000 9,083
17 Nov 2021 0 58 55 57 2,119,547 11,942,477,600 3,324
18 Nov 2021 0 71 56 67 7,177,764 47,610,735,000 15,587
19 Nov 2021 0 83 67 74 13,721,458 104,481,423,100 29,086
22 Nov 2021 0 76 69 69 881,038 6,219,757,400 3,179
23 Nov 2021 0 65 65 65 248,393 1,614,554,500 1,096
24 Nov 2021 0 67 61 62 4,444,022 28,063,050,700 9,569
25 Nov 2021 0 64 60 61 692,416 4,232,455,800 2,568
26 Nov 2021 0 82 60 82 12,661,595 96,462,675,000 22,020
29 Nov 2021 0 110 77 77 21,542,545 198,382,273,400 50,258
30 Nov 2021 0 72 72 72 403,885 2,907,972,000 2,293
01 Dec 2021 0 67 67 67 278,800 1,867,960,000 1,371
02 Dec 2021 0 80 63 75 6,226,687 46,583,793,800 23,180
03 Dec 2021 0 81 73 73 2,622,687 20,030,599,000 10,642
20 Dec 2021 0 58 54 55 861,380 4,781,485,300 4,369
21 Dec 2021 0 57 54 55 695,831 3,825,357,200 3,318
22 Dec 2021 0 56 54 54 576,185 3,164,549,700 1,266
27 Dec 2021 0 57 55 56 829,076 4,615,188,100 3,069
28 Dec 2021 0 56 54 54 592,649 3,252,786,600 1,673
29 Dec 2021 0 55 52 53 766,922 4,098,421,200 2,256
03 Jan 2022 0 56 53 54 881,736 4,798,778,600 3,123
05 Jan 2022 0 55 53 54 562,450 3,038,112,800 1,211
06 Jan 2022 0 55 52 53 768,764 4,106,748,400 1,706
07 Jan 2022 0 54 52 53 223,276 1,176,168,300 865
11 Jan 2022 0 52 51 51 377,086 1,932,430,000 1,127
17 Jan 2022 0 54 52 53 205,506 1,077,421,500 686
18 Jan 2022 0 53 51 51 477,198 2,477,136,800 901

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 14 Sep 2021 07 Oct 2021 Active
Proxy Voting   - 23 Jul 2021 16 Aug 2021 Active
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