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 11 May 2021
98.60% Scripless = 3,951,209,887.000
Local Percentage
38.71%
Foreign Percentage
59.89%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 412 402 404 2,892 116,984,200 87
19 May 2020 0 414 400 400 6,820 276,035,400 130
20 May 2020 0 408 398 398 2,987 119,306,400 101
26 May 2020 0 408 400 404 126,837 5,124,103,200 123
27 May 2020 0 408 386 394 18,135 714,172,000 384
28 May 2020 0 396 384 388 21,092 817,913,800 318
29 May 2020 0 390 384 386 19,579 757,565,800 142
02 Jun 2020 0 390 380 388 17,098 655,771,800 258
03 Jun 2020 0 388 376 386 16,760 642,348,600 302
04 Jun 2020 0 386 380 382 17,405 665,073,000 400
05 Jun 2020 0 384 380 384 6,887 263,318,600 122
08 Jun 2020 0 420 382 418 92,978 3,745,093,600 1,577
09 Jun 2020 0 426 390 390 89,294 3,628,060,800 1,720
10 Jun 2020 0 396 376 380 18,722 716,985,400 469
11 Jun 2020 0 390 370 378 10,056 377,141,600 236
12 Jun 2020 0 374 358 368 13,813 505,557,400 328
15 Jun 2020 0 378 366 368 9,157 336,830,000 187
16 Jun 2020 0 376 364 368 11,542 425,268,000 270
17 Jun 2020 0 376 362 368 7,445 273,922,400 185
18 Jun 2020 0 372 366 370 5,481 202,009,600 124
19 Jun 2020 0 390 372 390 70,153 2,673,060,600 846
22 Jun 2020 0 398 384 390 86,481 3,372,679,600 906
23 Jun 2020 0 400 386 400 29,907 1,183,267,600 386
24 Jun 2020 0 402 394 398 37,590 1,502,768,600 518
25 Jun 2020 0 398 392 396 36,968 1,463,120,400 319
26 Jun 2020 0 402 396 396 10,155 403,591,200 169
29 Jun 2020 0 400 392 398 14,905 590,532,200 259
30 Jun 2020 0 400 394 394 68,447 2,720,729,800 199
01 Jul 2020 0 402 392 394 28,141 1,112,529,000 256
02 Jul 2020 0 400 390 398 22,830 907,589,800 188
03 Jul 2020 0 400 392 398 5,952 235,660,200 121
06 Jul 2020 0 400 392 394 11,692 460,987,600 101
07 Jul 2020 0 470 390 470 42,314 1,867,943,600 219
08 Jul 2020 0 438 438 438 49,906 2,185,882,800 362
09 Jul 2020 0 430 408 408 9,880 403,252,800 177
10 Jul 2020 0 468 396 468 54,491 2,419,439,600 464
13 Jul 2020 0 460 436 436 4,726 206,056,000 132
14 Jul 2020 0 434 406 410 19,615 810,298,600 453
15 Jul 2020 0 430 410 410 22,986 957,960,400 466
16 Jul 2020 0 420 408 412 19,368 800,218,600 218
17 Jul 2020 0 416 412 412 5,477 225,971,000 98
20 Jul 2020 0 416 404 406 5,502 224,738,600 104
21 Jul 2020 0 410 390 400 29,067 1,160,487,400 447
22 Jul 2020 0 406 386 394 94,213 3,756,581,400 365
23 Jul 2020 0 406 394 402 13,036 525,267,000 280
24 Jul 2020 0 440 400 412 87,389 3,675,722,200 1,818
27 Jul 2020 0 416 400 400 24,133 981,525,600 501
28 Jul 2020 0 408 396 400 13,867 556,792,200 363
29 Jul 2020 0 406 392 396 11,771 467,643,200 253
30 Jul 2020 0 396 370 380 71,180 2,733,004,400 690
03 Aug 2020 0 380 354 358 38,258 1,388,110,800 679
05 Aug 2020 0 370 362 370 6,487 238,199,600 162
06 Aug 2020 0 382 366 378 7,896 296,856,600 225
07 Aug 2020 0 380 368 374 9,815 365,610,400 227
10 Aug 2020 0 380 362 380 14,228 525,683,200 222
11 Aug 2020 0 380 372 378 6,328 238,360,200 160
12 Aug 2020 0 378 360 368 42,453 1,559,411,000 425
13 Aug 2020 0 374 366 370 4,738 174,992,800 145
14 Aug 2020 0 374 370 374 3,574 133,017,600 115
18 Aug 2020 0 376 368 368 9,223 342,110,600 147
19 Aug 2020 0 376 368 374 3,878 144,239,800 124
24 Aug 2020 0 374 360 360 20,245 735,340,800 238
25 Aug 2020 0 366 346 346 89,797 3,153,240,000 1,136
26 Aug 2020 0 350 330 332 65,903 2,208,963,000 847
27 Aug 2020 0 340 316 320 158,065 5,130,256,400 835
28 Aug 2020 0 324 310 310 132,829 4,180,984,000 762
31 Aug 2020 0 340 310 310 357,752 11,518,298,000 2,810
01 Sep 2020 0 320 312 314 68,371 2,156,787,800 880
02 Sep 2020 0 350 316 338 464,673 15,683,442,200 4,743
03 Sep 2020 0 340 318 324 130,041 4,200,808,200 1,758
04 Sep 2020 0 320 310 316 105,337 3,304,251,400 887
07 Sep 2020 0 322 314 316 54,987 1,742,963,000 689
08 Sep 2020 0 322 306 312 100,296 3,126,732,600 939
09 Sep 2020 0 314 298 308 47,696 1,459,924,200 616
10 Sep 2020 0 308 288 288 54,450 1,577,784,800 542
11 Sep 2020 0 296 268 296 57,554 1,633,736,800 533
14 Sep 2020 0 306 296 304 27,813 838,506,400 444
15 Sep 2020 0 306 294 302 32,535 978,520,200 367
16 Sep 2020 0 310 288 298 18,571 552,949,600 265
17 Sep 2020 0 306 292 294 17,404 518,887,200 296
18 Sep 2020 0 302 288 302 11,644 344,125,800 245
21 Sep 2020 0 306 296 304 16,023 483,048,000 166
22 Sep 2020 0 304 292 302 19,622 584,932,200 243
23 Sep 2020 0 316 286 298 49,758 1,498,478,400 442
24 Sep 2020 0 298 280 288 21,893 630,659,600 239
25 Sep 2020 0 320 290 320 42,001 1,300,454,800 322
28 Sep 2020 0 322 308 312 40,813 1,270,609,000 387
29 Sep 2020 0 320 306 310 18,207 565,391,400 246
30 Sep 2020 0 314 306 312 12,967 400,871,600 159
01 Oct 2020 0 316 306 310 12,853 396,520,400 138
02 Oct 2020 0 312 302 308 10,018 306,875,200 154
05 Oct 2020 0 328 298 328 38,503 1,240,173,800 300
06 Oct 2020 0 326 310 318 21,345 674,907,000 302
07 Oct 2020 0 318 312 316 9,683 304,482,400 100
08 Oct 2020 0 316 310 312 14,782 461,422,400 153
09 Oct 2020 0 318 308 312 13,795 433,242,400 187
12 Oct 2020 0 318 314 316 8,531 270,072,400 179
13 Oct 2020 0 320 310 320 10,389 329,562,600 203
14 Oct 2020 0 318 314 318 11,897 376,329,000 162
15 Oct 2020 0 318 312 314 7,469 234,941,200 96
16 Oct 2020 0 316 310 314 7,648 238,887,600 101
19 Oct 2020 0 316 312 312 5,575 175,140,200 104
20 Oct 2020 0 316 308 312 8,034 250,272,800 127
21 Oct 2020 0 314 310 312 3,864 120,232,400 72
22 Oct 2020 0 314 308 310 12,458 385,610,000 150
23 Oct 2020 0 312 306 308 7,805 241,018,800 129
26 Oct 2020 0 312 304 312 12,406 384,600,000 121
27 Oct 2020 0 316 308 312 19,784 617,093,200 121
04 Nov 2020 0 314 308 310 10,264 319,276,600 96
05 Nov 2020 0 314 308 310 5,885 182,674,400 98
06 Nov 2020 0 312 304 312 18,349 567,498,800 181
09 Nov 2020 0 318 310 318 17,239 542,408,600 283
10 Nov 2020 0 332 316 318 57,847 1,850,050,600 515
11 Nov 2020 0 328 320 326 33,851 1,098,002,400 344
12 Nov 2020 0 332 314 322 38,896 1,243,828,200 330
13 Nov 2020 0 324 314 324 14,860 477,743,200 190
16 Nov 2020 0 326 318 326 20,843 674,066,800 213
17 Nov 2020 0 338 326 336 57,147 1,892,843,200 675
18 Nov 2020 0 342 334 340 43,861 1,490,545,000 439
19 Nov 2020 0 346 336 338 54,375 1,853,543,000 476
20 Nov 2020 0 368 338 368 183,054 6,556,709,200 2,116
23 Nov 2020 0 370 360 366 47,599 1,737,772,000 852
24 Nov 2020 0 384 366 372 73,526 2,771,112,000 975
25 Nov 2020 0 378 354 364 178,745 6,433,086,000 1,458
26 Nov 2020 0 366 356 362 30,553 1,107,567,200 353
27 Nov 2020 0 372 358 362 63,873 2,322,613,600 505
30 Nov 2020 0 368 340 360 38,329 1,362,364,200 488
01 Dec 2020 0 360 344 360 24,925 880,273,600 357
02 Dec 2020 0 366 358 362 20,750 751,636,000 289
03 Dec 2020 0 370 362 364 28,769 1,049,550,600 321
04 Dec 2020 0 374 358 364 53,786 1,968,500,000 329
07 Dec 2020 0 394 360 390 167,184 6,364,963,000 1,786
08 Dec 2020 0 394 380 382 77,327 2,972,952,600 1,060
10 Dec 2020 0 416 382 400 181,359 7,269,146,000 2,269
11 Dec 2020 0 416 390 410 115,285 4,684,708,000 1,403
14 Dec 2020 0 434 410 434 118,729 5,049,089,600 1,319
15 Dec 2020 0 438 416 420 67,034 2,844,524,600 1,059
16 Dec 2020 0 430 414 414 53,401 2,238,249,800 1,035
17 Dec 2020 0 418 392 412 89,572 3,636,870,200 1,549
18 Dec 2020 0 414 402 406 24,767 1,005,609,000 487
21 Dec 2020 0 420 408 416 52,168 2,164,655,600 727
22 Dec 2020 0 420 398 400 52,508 2,122,852,000 908
23 Dec 2020 0 408 372 404 71,803 2,805,912,200 854
28 Dec 2020 0 420 402 406 34,517 1,412,238,200 525
29 Dec 2020 0 410 392 400 28,189 1,128,019,400 545
30 Dec 2020 0 400 384 384 29,547 1,146,807,400 493
04 Jan 2021 0 414 376 414 38,017 1,501,689,000 441
05 Jan 2021 0 420 396 408 45,766 1,847,179,800 533
06 Jan 2021 0 408 390 402 34,568 1,376,958,000 414
07 Jan 2021 0 408 388 390 71,230 2,794,806,200 652
08 Jan 2021 0 400 382 396 75,180 2,924,531,600 828
11 Jan 2021 0 400 388 398 53,095 2,105,749,400 757
12 Jan 2021 0 406 394 396 35,629 1,422,311,600 662
13 Jan 2021 0 400 388 390 36,721 1,439,937,800 607
14 Jan 2021 0 394 384 388 20,923 813,723,800 411
15 Jan 2021 0 392 384 384 18,970 732,535,600 366
18 Jan 2021 0 386 372 378 33,649 1,276,944,200 638
19 Jan 2021 0 382 362 374 63,458 2,363,797,800 710
20 Jan 2021 0 414 370 414 35,630 1,412,960,000 433
21 Jan 2021 0 418 392 416 158,722 6,551,084,800 1,460
22 Jan 2021 0 420 396 416 131,715 5,426,197,400 1,026
25 Jan 2021 0 458 412 430 400,054 17,347,040,600 5,464
26 Jan 2021 0 436 400 408 208,037 8,542,428,200 1,681
27 Jan 2021 0 420 380 406 92,178 3,649,399,200 1,028
28 Jan 2021 0 406 378 392 52,125 2,025,392,400 629
29 Jan 2021 0 400 378 392 27,229 1,063,947,600 314
01 Feb 2021 0 396 370 392 21,368 820,428,000 396
02 Feb 2021 0 402 390 400 15,576 619,868,600 277
03 Feb 2021 0 408 398 400 25,735 1,033,106,200 331
04 Feb 2021 0 404 384 400 28,609 1,126,270,400 368
05 Feb 2021 0 400 392 396 11,471 455,360,800 219
08 Feb 2021 0 400 388 392 25,277 995,553,800 369
09 Feb 2021 0 398 388 394 10,295 404,349,000 239
10 Feb 2021 0 396 386 388 13,556 526,961,400 175
11 Feb 2021 0 390 384 390 4,246 164,330,800 148
15 Feb 2021 0 392 386 390 9,857 383,654,800 154
16 Feb 2021 0 394 386 390 4,815 187,552,000 132
17 Feb 2021 0 392 380 384 17,586 676,207,600 316
18 Feb 2021 0 384 374 384 5,037 191,701,800 168
19 Feb 2021 0 388 376 386 3,942 150,433,600 163
22 Feb 2021 0 388 376 384 7,289 278,794,800 156
23 Feb 2021 0 386 382 386 3,067 117,696,800 70
24 Feb 2021 0 388 376 380 8,895 337,660,200 199
25 Feb 2021 0 388 380 388 13,503 517,688,400 134
26 Feb 2021 0 388 378 384 7,862 299,482,000 169
01 Mar 2021 0 394 378 394 11,519 449,070,600 183
02 Mar 2021 0 398 384 394 14,412 562,712,600 298
03 Mar 2021 0 394 382 390 9,308 360,479,200 171
04 Mar 2021 0 390 384 390 10,248 397,938,400 100
05 Mar 2021 0 388 382 388 5,337 206,243,000 85
08 Mar 2021 0 388 380 380 5,516 210,076,600 127
09 Mar 2021 0 382 368 372 21,718 808,733,200 398
10 Mar 2021 0 374 360 366 23,232 847,324,200 346
12 Mar 2021 0 378 360 378 10,278 381,213,800 240
15 Mar 2021 0 382 374 376 10,435 392,331,200 128
16 Mar 2021 0 378 370 378 7,237 271,024,400 112
17 Mar 2021 0 390 372 378 12,815 481,675,400 171
19 Mar 2021 0 378 372 376 3,484 131,062,600 99
22 Mar 2021 0 378 372 378 2,958 110,936,200 115
23 Mar 2021 0 378 370 376 4,206 158,009,400 130
24 Mar 2021 0 376 368 372 7,284 270,767,600 165
25 Mar 2021 0 376 366 374 4,973 184,977,400 126
26 Mar 2021 0 378 366 366 13,475 498,454,400 217
29 Mar 2021 0 394 366 388 22,035 839,651,000 308
30 Mar 2021 0 390 370 380 18,847 712,190,400 268
31 Mar 2021 0 380 368 376 5,210 194,305,000 125
01 Apr 2021 0 376 368 370 7,647 282,468,600 107
05 Apr 2021 0 376 366 374 4,603 169,911,200 158
06 Apr 2021 0 374 364 372 5,685 209,813,800 93
07 Apr 2021 0 372 364 370 10,205 375,184,800 151
08 Apr 2021 0 372 366 370 5,936 218,884,800 92
09 Apr 2021 0 376 368 374 5,088 188,871,400 81
12 Apr 2021 0 390 362 390 16,645 640,150,400 233
13 Apr 2021 0 386 370 370 8,114 302,175,200 160
14 Apr 2021 0 386 366 386 10,130 383,825,600 179
15 Apr 2021 0 382 370 380 7,997 302,006,200 104
16 Apr 2021 0 380 370 370 12,831 477,424,800 141
19 Apr 2021 0 376 364 364 7,668 280,804,000 185
20 Apr 2021 0 370 362 362 6,606 240,746,000 120
22 Apr 2021 0 368 362 366 6,794 246,662,000 119
23 Apr 2021 0 366 354 364 10,838 390,186,400 244
26 Apr 2021 0 366 360 366 2,129 77,448,000 82
27 Apr 2021 0 368 350 354 13,374 474,546,400 222
28 Apr 2021 0 360 348 352 8,096 283,750,200 177
29 Apr 2021 0 356 352 356 2,883 102,367,000 76
30 Apr 2021 0 360 346 348 17,016 594,321,800 183
04 May 2021 0 350 334 340 43,000 1,461,314,600 295
05 May 2021 0 340 320 330 55,894 1,830,387,200 247
06 May 2021 0 336 320 322 14,321 461,792,000 284
07 May 2021 0 330 318 322 14,449 467,575,800 122
10 May 2021 0 332 320 332 6,448 209,131,800 142
11 May 2021 0 334 320 330 14,505 470,475,200 200

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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