Efek Terdaftar

KMI Wire and Cable Tbk, PT

Security name
KMI Wire and Cable Tbk d/h GT Kabel Indonesia Tbk
Issuer
KMI Wire and Cable Tbk, PT
ISIN Code
ID1000071806
Short Code
KBLI
Type
Saham Biasa
Listing Date
06 Juli 1992
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
4,007,235,107.00
Currency
IDR
Form
Electronic
Effective Date ISIN
13 September 2001
Activity Sector
CABLE
Number of Securities
4,007,235,107 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 300 296 300 14,171 420,138,400 56
05 Apr 2023 0 302 292 300 8,968 266,867,200 59
06 Apr 2023 0 308 290 298 4,193 124,421,800 83
10 Apr 2023 0 298 286 296 18,330 532,968,800 115
13 Apr 2023 0 296 292 296 721 21,205,400 22
17 Apr 2023 0 296 292 296 332 9,814,800 13
18 Apr 2023 0 298 292 296 261 7,708,800 17
26 Apr 2023 0 310 290 310 9,060 275,826,800 85
27 Apr 2023 0 310 296 304 3,485 105,124,800 64
28 Apr 2023 0 304 296 296 4,234 126,528,400 61
02 May 2023 0 306 296 306 9,012 272,045,400 87
02 May 2023 0 306 296 306 9,012 272,045,400 87
02 May 2023 0 306 296 306 9,012 272,045,400 87
02 May 2023 0 306 296 306 9,012 272,045,400 87
03 May 2023 0 306 296 304 12,759 381,931,800 132
04 May 2023 0 304 298 298 8,282 247,649,200 95
05 May 2023 0 300 298 298 1,339 40,066,400 40
08 May 2023 0 300 296 298 4,529 134,636,800 49
09 May 2023 0 308 296 308 9,449 284,753,400 80
10 May 2023 0 304 298 302 3,461 104,121,000 60
11 May 2023 0 302 298 302 2,936 88,040,000 53
12 May 2023 0 302 296 302 4,199 124,849,600 51
15 May 2023 0 310 300 300 5,161 156,464,000 86
16 May 2023 0 304 300 304 2,790 83,966,600 36
17 May 2023 0 310 298 308 3,512 107,516,600 58
19 May 2023 0 316 300 306 22,901 704,689,600 276
22 May 2023 0 310 304 306 840 25,662,000 43
24 May 2023 0 306 302 306 1,109 33,792,800 37
25 May 2023 0 306 302 304 1,294 39,324,000 25
26 May 2023 0 304 298 300 11,809 354,832,800 73
29 May 2023 0 306 298 302 1,122 33,640,800 41
30 May 2023 0 310 300 310 3,671 113,664,000 33
31 May 2023 0 330 300 330 16,736 539,056,600 141
05 Jun 2023 0 328 308 328 45,957 1,473,294,400 279
06 Jun 2023 0 328 320 326 12,642 408,721,200 151
07 Jun 2023 0 328 318 328 17,928 584,297,200 196
08 Jun 2023 0 332 322 332 7,234 238,912,000 186
09 Jun 2023 0 334 320 334 9,329 308,240,600 239
12 Jun 2023 0 334 328 328 10,736 354,715,200 313
13 Jun 2023 0 330 310 324 16,778 538,400,200 246
14 Jun 2023 0 328 312 326 14,547 467,600,000 240
15 Jun 2023 0 328 320 328 2,028 66,187,000 57
16 Jun 2023 0 328 322 326 2,417 78,441,600 70
20 Jun 2023 0 326 316 318 7,318 232,840,400 130
21 Jun 2023 0 320 306 316 10,390 324,874,200 219
22 Jun 2023 0 320 312 320 2,618 82,978,600 60
23 Jun 2023 0 320 310 320 13,297 421,227,200 95
27 Jun 2023 0 318 310 310 4,444 138,933,000 78
03 Jul 2023 0 318 310 318 2,775 87,502,600 44
04 Jul 2023 0 322 316 316 5,578 177,444,000 64
05 Jul 2023 0 328 318 322 24,973 807,170,000 242
06 Jul 2023 0 330 320 324 13,660 441,187,400 138
07 Jul 2023 0 326 320 322 3,497 112,584,000 65
11 Jul 2023 0 326 320 326 3,289 106,463,200 57
12 Jul 2023 0 326 322 322 7,147 230,719,200 70
13 Jul 2023 0 324 322 322 2,430 78,374,400 50
14 Jul 2023 0 322 320 322 2,867 92,123,000 52
17 Jul 2023 0 326 320 324 4,146 134,198,800 63
18 Jul 2023 0 348 320 338 231,958 7,600,761,400 1,427
20 Jul 2023 0 354 332 334 66,309 2,267,090,000 936
21 Jul 2023 0 338 330 334 13,531 450,063,200 185
24 Jul 2023 0 352 332 348 41,949 1,453,589,800 416
25 Jul 2023 0 352 340 342 33,291 1,151,918,800 305
26 Jul 2023 0 348 334 344 17,918 614,633,400 207
27 Jul 2023 0 358 342 348 24,232 847,573,400 426
28 Jul 2023 0 352 340 348 9,206 317,045,200 169
31 Jul 2023 0 352 340 342 9,194 315,607,600 166
01 Aug 2023 0 342 322 334 38,055 1,252,130,800 335
02 Aug 2023 0 334 322 326 11,033 358,450,400 141
03 Aug 2023 0 330 324 328 4,900 160,555,000 97
04 Aug 2023 0 328 324 328 7,680 251,169,200 128
07 Aug 2023 0 330 326 330 3,372 110,618,200 97
08 Aug 2023 0 338 328 332 16,254 539,688,400 206
09 Aug 2023 0 342 334 338 7,480 251,563,600 112
10 Aug 2023 0 338 330 338 5,326 177,670,800 106
11 Aug 2023 0 342 332 340 16,904 566,694,600 130
14 Aug 2023 0 342 332 336 10,781 360,690,400 145
15 Aug 2023 0 336 332 334 1,864 62,129,200 46
16 Aug 2023 0 346 330 332 6,969 234,119,000 112
18 Aug 2023 0 338 324 328 6,467 213,281,200 99
21 Aug 2023 0 330 310 330 38,578 1,222,716,000 330
22 Aug 2023 0 332 322 332 5,860 192,972,400 109
23 Aug 2023 0 332 324 324 5,228 169,762,400 114
24 Aug 2023 0 330 320 326 1,777 57,466,200 67
25 Aug 2023 0 326 316 326 3,029 97,462,600 72
28 Aug 2023 0 326 320 322 3,001 96,472,800 67
29 Aug 2023 0 328 320 322 6,429 207,218,400 91
30 Aug 2023 0 324 320 322 1,457 46,713,000 48
31 Aug 2023 0 324 320 322 18,592 601,417,400 159
01 Sep 2023 0 328 320 324 5,538 178,987,600 70
04 Sep 2023 0 324 322 322 3,121 100,593,800 46
06 Sep 2023 0 324 314 314 11,369 359,406,600 123
07 Sep 2023 0 318 312 314 3,815 119,577,600 92
08 Sep 2023 0 314 308 312 6,257 193,742,200 232
11 Sep 2023 0 318 312 318 2,531 79,655,200 57
12 Sep 2023 0 334 322 330 26,392 867,136,400 566
13 Sep 2023 0 342 330 340 19,697 663,802,600 479
14 Sep 2023 0 342 328 334 21,561 718,291,000 368
15 Sep 2023 0 334 320 322 19,830 643,014,800 319
18 Sep 2023 0 326 320 326 6,232 201,575,600 122
19 Sep 2023 0 326 320 326 4,076 132,117,000 95
21 Sep 2023 0 330 322 330 9,318 304,072,600 110
22 Sep 2023 0 332 324 332 3,536 116,025,200 97
25 Sep 2023 0 342 332 336 17,481 588,658,400 268
26 Sep 2023 0 338 324 334 8,639 285,317,400 174
27 Sep 2023 0 336 318 322 14,087 454,875,000 290
29 Sep 2023 0 322 318 320 6,340 202,610,800 177
02 Oct 2023 0 322 316 322 4,641 147,639,600 97
03 Oct 2023 0 324 306 316 23,753 741,121,400 281
04 Oct 2023 0 318 306 312 8,347 258,038,600 167
05 Oct 2023 0 320 308 320 5,633 178,643,200 81
06 Oct 2023 0 320 310 312 5,399 168,981,000 168
09 Oct 2023 0 318 310 314 5,888 183,906,200 120
10 Oct 2023 0 322 306 322 12,254 384,757,400 187
11 Oct 2023 0 322 312 322 21,927 697,527,800 224
12 Oct 2023 0 324 316 318 9,281 295,665,000 153
13 Oct 2023 0 326 316 318 6,573 209,085,400 118
16 Oct 2023 0 320 310 320 35,291 1,120,863,400 188
17 Oct 2023 0 320 308 310 18,411 573,433,600 234
18 Oct 2023 0 314 308 308 6,715 208,389,200 123
19 Oct 2023 0 312 308 310 4,009 123,856,600 111
20 Oct 2023 0 320 300 320 26,315 812,742,000 210
23 Oct 2023 0 314 308 310 7,222 223,636,000 102
24 Oct 2023 0 318 306 318 4,417 139,646,800 81
25 Oct 2023 0 330 312 316 3,664 116,251,800 71
26 Oct 2023 0 318 310 310 4,219 131,124,400 58
27 Oct 2023 0 320 310 320 4,856 154,168,000 62
30 Oct 2023 0 320 310 318 2,488 78,477,400 49
31 Oct 2023 0 328 316 328 7,997 259,426,400 89
01 Nov 2023 0 358 326 334 46,875 1,578,607,000 637
02 Nov 2023 0 336 322 336 12,869 430,199,400 130
03 Nov 2023 0 338 326 334 6,599 220,927,000 99
06 Nov 2023 0 338 330 338 12,468 415,087,800 102
07 Nov 2023 0 344 330 344 11,038 378,469,600 90
08 Nov 2023 0 344 336 344 4,286 146,059,400 97
09 Nov 2023 0 344 338 342 4,148 141,057,400 70
10 Nov 2023 0 342 336 338 2,866 96,546,200 48
13 Nov 2023 0 338 328 332 4,179 138,390,200 79
14 Nov 2023 0 332 328 332 3,736 123,324,600 53
16 Nov 2023 0 332 322 322 8,294 270,812,800 107
17 Nov 2023 0 328 324 324 2,344 76,236,600 50
21 Nov 2023 0 328 318 322 3,723 120,503,400 67
22 Nov 2023 0 328 322 324 5,146 166,688,000 46
23 Nov 2023 0 328 324 328 2,483 80,988,800 34
24 Nov 2023 0 332 328 332 373 12,342,400 29
27 Nov 2023 0 332 326 328 792 26,088,600 27
28 Nov 2023 0 332 326 330 2,846 93,591,600 168
29 Nov 2023 0 332 326 330 1,441 47,229,800 57
01 Dec 2023 0 330 324 328 1,972 64,665,000 31
04 Dec 2023 0 330 322 322 3,711 120,501,400 70
05 Dec 2023 0 348 318 348 47,821 1,623,662,400 386
06 Dec 2023 0 354 330 338 23,056 795,601,000 246
07 Dec 2023 0 360 332 350 30,668 1,072,600,800 358
08 Dec 2023 0 354 342 346 7,890 274,210,800 204
11 Dec 2023 0 360 344 350 19,214 678,495,600 157
12 Dec 2023 0 352 330 350 22,724 781,465,600 178
13 Dec 2023 0 350 336 340 6,859 234,964,000 56
14 Dec 2023 0 344 336 344 6,313 214,445,000 57
15 Dec 2023 0 350 340 348 803 27,640,800 35
18 Dec 2023 0 348 338 340 4,436 151,339,400 57
19 Dec 2023 0 344 326 338 15,727 525,895,800 115
20 Dec 2023 0 340 330 330 8,818 292,391,800 126
21 Dec 2023 0 338 328 330 1,891 62,385,200 47
22 Dec 2023 0 340 328 340 9,608 321,097,000 86
27 Dec 2023 0 340 326 340 8,574 288,639,600 111
29 Dec 2023 0 338 332 338 1,532 51,730,600 20
02 Jan 2024 0 338 330 330 3,747 124,897,600 56
03 Jan 2024 0 338 324 338 8,085 268,958,800 127
04 Jan 2024 0 342 330 342 7,650 259,408,000 74
05 Jan 2024 0 342 336 342 3,595 122,103,800 70
08 Jan 2024 0 342 336 336 1,837 62,014,800 72
09 Jan 2024 0 340 336 340 980 33,026,800 37
10 Jan 2024 0 340 334 336 1,241 41,737,200 47
11 Jan 2024 0 340 332 336 1,855 62,410,000 66
12 Jan 2024 0 342 328 330 6,875 229,932,600 98
15 Jan 2024 0 338 334 338 1,177 39,566,400 46
16 Jan 2024 0 338 334 336 1,514 50,771,400 40
17 Jan 2024 0 340 328 330 6,087 201,783,600 74
19 Jan 2024 0 336 330 334 816 27,156,400 42
22 Jan 2024 0 334 330 330 1,707 56,550,400 33
23 Jan 2024 0 330 328 330 658 21,661,800 40
24 Jan 2024 0 332 322 326 3,609 117,281,600 58
25 Jan 2024 0 328 324 328 1,488 48,414,800 52
29 Jan 2024 0 332 326 328 1,075 35,309,800 37
30 Jan 2024 0 334 322 334 3,340 109,796,400 80
01 Feb 2024 0 332 324 332 864 28,550,200 29
02 Feb 2024 0 332 328 330 615 20,256,400 16
05 Feb 2024 0 330 322 326 2,959 95,719,200 55
06 Feb 2024 0 324 318 320 4,218 135,205,400 122
07 Feb 2024 0 322 318 320 958 30,578,400 21
12 Feb 2024 0 320 312 312 10,020 314,431,000 89
13 Feb 2024 0 322 310 318 1,173 36,894,400 78
15 Feb 2024 0 322 316 320 1,358 43,352,400 59
16 Feb 2024 0 320 318 320 680 21,714,600 36
19 Feb 2024 0 322 312 312 4,819 150,546,400 122
20 Feb 2024 0 330 310 328 6,918 220,771,400 155
21 Feb 2024 0 330 304 312 31,510 987,795,000 468
22 Feb 2024 0 316 310 314 4,538 142,268,600 112
23 Feb 2024 0 314 312 312 3,015 94,311,000 62
26 Feb 2024 0 312 308 310 3,958 122,652,000 59
27 Feb 2024 0 312 302 306 7,860 238,422,600 141
28 Feb 2024 0 308 300 306 4,622 140,095,600 120
29 Feb 2024 0 314 302 314 16,217 500,399,400 107
01 Mar 2024 0 320 304 308 4,644 142,709,000 62
05 Mar 2024 0 316 304 310 4,158 128,143,000 69
06 Mar 2024 0 312 306 312 5,343 166,098,800 48
07 Mar 2024 0 316 310 314 1,105 34,660,600 27
08 Mar 2024 0 316 308 316 1,873 59,125,200 32
14 Mar 2024 0 322 310 322 5,523 175,801,800 80
15 Mar 2024 0 320 310 318 6,615 208,317,600 109
18 Mar 2024 0 316 312 316 2,075 65,380,600 49
19 Mar 2024 0 316 312 316 587 18,492,400 24
20 Mar 2024 0 316 308 308 2,964 91,668,400 76
22 Mar 2024 0 312 302 310 5,336 164,103,600 52
25 Mar 2024 0 316 304 316 5,355 167,560,400 71
26 Mar 2024 0 318 312 318 3,013 95,557,800 49
27 Mar 2024 0 316 310 310 3,202 99,537,800 55

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 KBLI : 4 IDR) 21 Jun 2023 23 Jun 2023 14 Jul 2023 Active
Proxy Voting   - 19 May 2023 13 Jun 2023 Active
Cash Dividend (1 KBLI : 4 IDR) 01 Jul 2022 05 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 30 May 2022 23 Jun 2022 Active
Proxy Voting   - 11 Jun 2021 06 Jul 2021 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 07 Apr 2020 30 Apr 2020 Cancelled
Cash Dividend (1 KBLI : 8 IDR) 27 Jun 2019 01 Jul 2019 19 Jul 2019 Active
Proxy Voting   - 27 May 2019 19 Jun 2019 Active
Cash Dividend (1 KBLI : 8 IDR) 05 Jun 2018 08 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 02 May 2018 25 May 2018 Active
Proxy Voting   - 20 Sep 2017 16 Oct 2017 Active
Cash Dividend (1 KBLI : 10 IDR) 31 May 2017 06 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 27 Apr 2017 23 May 2017 Active
Proxy Voting   - 13 Oct 2016 07 Nov 2016 Active
Cash Dividend (1 KBLI : 7 IDR) 22 Jun 2016 27 Jun 2016 15 Jul 2016 Active
Proxy Voting   - 23 May 2016 15 Jun 2016 Active
Cash Dividend (1 KBLI : 4 IDR) 18 Jun 2015 23 Jun 2015 15 Jul 2015 Active
Proxy Voting   - 19 May 2015 11 Jun 2015 Active
Cash Dividend (1 KBLI : 4 IDR) 10 Jul 2014 15 Jul 2014 25 Jul 2014 Active
Proxy Voting   - 30 May 2014 17 Jun 2014 Active
Cash Dividend (1 KBLI : 8 IDR) 29 Jul 2013 01 Aug 2013 22 Aug 2013 Active
Proxy Voting   - 11 Jun 2013 27 Jun 2013 Active
Proxy Voting   - 05 Jun 2012 21 Jun 2012 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Proxy Voting   - 01 Jun 2010 17 Jun 2010 Active
Proxy Voting   - 09 Jun 2009 25 Jun 2009 Active
Proxy Voting   - 03 Jun 2008 19 Jun 2008 Active
Proxy Voting   - 13 Jun 2007 29 Jun 2007 Active
Proxy Voting   - 04 Dec 2006 20 Dec 2006 Active
Proxy Voting   - 21 Nov 2006 07 Dec 2006 Cancelled
Proxy Voting   - 09 Jun 2006 27 Jun 2006 Active
Proxy Voting   - 08 Jun 2005 24 Jun 2005 Active
Proxy Voting   - 11 Jun 2004 29 Jun 2004 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 12 Nov 2002 28 Nov 2002 Active
Proxy Voting   - 11 Jun 2002 27 Jun 2002 Active