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 21 Jan 2022
98.60% Scripless = 3,951,209,887.000
Local Percentage
40.85%
Foreign Percentage
57.75%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 338 320 338 15,242 504,113,800 183
18 May 2021 0 338 328 336 6,764 226,023,200 133
19 May 2021 0 336 328 336 2,499 83,573,600 64
20 May 2021 0 336 326 332 4,974 164,304,600 91
21 May 2021 0 342 326 342 18,569 621,512,400 106
24 May 2021 0 346 332 338 7,297 247,804,000 150
25 May 2021 0 344 334 342 3,515 119,055,400 84
28 May 2021 0 342 334 340 1,599 54,151,400 60
31 May 2021 0 348 338 348 15,095 516,212,800 153
02 Jun 2021 0 354 346 346 3,843 133,924,000 149
04 Jun 2021 0 370 348 364 8,947 321,724,200 271
07 Jun 2021 0 366 358 362 5,559 201,639,000 146
09 Jun 2021 0 370 358 368 9,757 356,869,800 163
10 Jun 2021 0 378 360 368 22,764 843,073,400 370
11 Jun 2021 0 370 366 368 5,402 198,807,000 133
14 Jun 2021 0 366 358 362 3,137 113,425,200 130
15 Jun 2021 0 362 352 356 7,982 282,349,200 203
16 Jun 2021 0 356 346 346 4,632 161,338,600 124
17 Jun 2021 0 350 342 350 3,989 138,419,600 91
18 Jun 2021 0 350 338 340 15,542 530,538,200 155
21 Jun 2021 0 388 322 344 6,522 230,357,800 213
22 Jun 2021 0 356 344 354 3,217 113,366,400 106
23 Jun 2021 0 386 354 380 35,875 1,333,866,600 574
24 Jun 2021 0 388 372 382 17,062 649,426,200 445
25 Jun 2021 0 384 372 372 8,594 326,755,400 267
28 Jun 2021 0 382 362 376 6,780 251,507,600 195
29 Jun 2021 0 370 358 358 15,113 553,090,200 171
30 Jun 2021 0 370 346 362 32,450 1,165,319,800 202
01 Jul 2021 0 370 356 358 3,649 131,457,200 92
02 Jul 2021 0 362 356 358 2,726 98,084,400 61
05 Jul 2021 0 386 358 360 35,899 1,305,700,600 250
06 Jul 2021 0 360 348 348 18,531 650,105,800 212
07 Jul 2021 0 358 338 338 24,725 844,064,600 256
08 Jul 2021 0 340 324 324 20,026 660,529,400 282
09 Jul 2021 0 322 308 308 61,175 1,904,442,400 504
12 Jul 2021 0 318 308 316 12,003 378,038,400 188
13 Jul 2021 0 330 316 318 9,209 293,443,800 207
14 Jul 2021 0 326 312 322 7,261 229,380,600 121
15 Jul 2021 0 328 314 322 1,645 52,564,600 111
16 Jul 2021 0 324 312 322 3,144 100,129,800 99
19 Jul 2021 0 322 316 322 4,010 128,099,600 79
21 Jul 2021 0 326 314 326 3,676 117,945,200 174
22 Jul 2021 0 328 322 328 4,297 139,973,000 114
23 Jul 2021 0 340 328 338 36,361 1,196,547,000 221
26 Jul 2021 0 344 336 342 4,872 166,103,800 174
27 Jul 2021 0 348 332 340 2,761 93,384,000 80
28 Jul 2021 0 346 330 338 2,952 99,705,600 106
29 Jul 2021 0 340 326 338 3,962 132,488,800 100
30 Jul 2021 0 338 320 336 1,270 42,484,200 64
02 Aug 2021 0 342 330 338 1,750 58,860,800 52
03 Aug 2021 0 340 318 326 7,156 231,726,200 163
04 Aug 2021 0 334 320 322 3,120 100,263,800 90
05 Aug 2021 0 336 320 336 2,787 92,637,800 102
06 Aug 2021 0 340 318 328 6,119 197,824,200 118
12 Aug 2021 0 324 316 320 2,007 64,044,000 87
13 Aug 2021 0 326 314 316 2,129 67,427,600 90
16 Aug 2021 0 326 312 322 3,347 105,767,200 118
19 Aug 2021 0 324 312 324 5,372 171,672,600 84
23 Aug 2021 0 326 314 314 3,033 95,737,400 116
25 Aug 2021 0 318 312 316 5,215 164,146,600 82
26 Aug 2021 0 318 312 316 4,623 145,750,200 102
27 Aug 2021 0 316 312 312 2,941 91,886,000 90
30 Aug 2021 0 316 310 314 9,897 308,915,000 115
31 Aug 2021 0 314 310 312 4,993 155,699,000 94
01 Sep 2021 0 314 310 310 9,603 297,881,600 144
02 Sep 2021 0 314 310 312 2,158 67,300,000 95
03 Sep 2021 0 346 312 332 63,175 2,071,937,400 1,473
06 Sep 2021 0 338 322 330 11,687 382,931,400 384
07 Sep 2021 0 336 326 332 4,407 145,258,200 99
08 Sep 2021 0 334 322 322 7,158 231,604,200 180
09 Sep 2021 0 328 318 328 12,495 404,133,800 116
10 Sep 2021 0 328 314 328 11,097 358,882,000 158
13 Sep 2021 0 330 320 326 2,582 83,476,800 128
14 Sep 2021 0 328 318 320 11,708 374,664,400 184
15 Sep 2021 0 324 316 320 3,866 123,207,400 115
16 Sep 2021 0 328 316 320 3,445 109,499,800 115
17 Sep 2021 0 324 302 308 72,851 2,228,566,000 592
20 Sep 2021 0 310 298 304 28,642 866,274,000 447
21 Sep 2021 0 304 300 300 7,115 213,923,000 189
22 Sep 2021 0 304 298 298 9,602 288,499,000 290
23 Sep 2021 0 302 298 300 6,774 202,936,200 180
24 Sep 2021 0 308 298 300 6,224 186,822,400 169
28 Sep 2021 0 304 292 298 5,108 152,718,000 158
29 Sep 2021 0 302 296 300 3,564 106,266,400 113
30 Sep 2021 0 304 298 302 16,978 509,483,600 256
01 Oct 2021 0 302 298 300 4,316 129,420,800 144
04 Oct 2021 0 308 298 300 41,536 1,249,116,800 271
05 Oct 2021 0 304 298 300 26,374 793,649,400 257
06 Oct 2021 0 300 298 300 15,100 452,929,000 177
07 Oct 2021 0 302 298 300 12,214 365,887,400 169
08 Oct 2021 0 302 294 300 28,146 839,233,200 318
11 Oct 2021 0 300 296 300 11,338 338,841,200 200
12 Oct 2021 0 300 296 298 14,906 445,705,200 300
14 Oct 2021 0 300 298 298 59,529 1,783,032,600 450
15 Oct 2021 0 302 296 300 39,829 1,191,131,800 333
18 Oct 2021 0 302 296 300 64,117 1,918,798,800 412
19 Oct 2021 0 314 298 304 88,420 2,692,403,400 829
21 Oct 2021 0 310 300 300 88,499 2,687,958,000 774
22 Oct 2021 0 302 298 300 47,277 1,418,127,200 356
25 Oct 2021 0 302 298 300 87,593 2,626,481,400 355
26 Oct 2021 0 300 298 300 51,098 1,529,056,200 316
27 Oct 2021 0 300 296 298 58,478 1,742,804,200 429
28 Oct 2021 0 300 292 294 34,937 1,029,686,800 623
29 Oct 2021 0 296 288 294 35,411 1,032,369,000 1,072
01 Nov 2021 0 298 290 294 10,317 302,952,800 365
02 Nov 2021 0 300 294 294 149,003 4,445,842,600 926
03 Nov 2021 0 296 292 292 30,581 899,160,000 344
04 Nov 2021 0 296 290 294 60,884 1,785,864,400 391
05 Nov 2021 0 296 292 294 13,580 399,203,200 273
08 Nov 2021 0 294 292 294 26,419 775,546,200 310
09 Nov 2021 0 296 292 294 16,220 477,233,400 272
10 Nov 2021 0 296 292 294 22,105 649,203,000 217
11 Nov 2021 0 294 292 292 35,709 1,046,256,200 366
12 Nov 2021 0 294 290 294 23,186 679,695,800 220
15 Nov 2021 0 294 288 290 37,120 1,078,773,400 446
16 Nov 2021 0 292 288 290 20,099 581,574,000 295
17 Nov 2021 0 290 288 290 20,965 607,556,000 191
18 Nov 2021 0 290 286 288 21,184 610,997,400 284
19 Nov 2021 0 296 288 292 37,130 1,080,779,400 342
22 Nov 2021 0 312 290 304 155,500 4,689,738,400 1,659
23 Nov 2021 0 308 296 296 46,379 1,397,695,600 631
24 Nov 2021 0 300 294 294 27,395 809,800,200 428
25 Nov 2021 0 300 292 294 64,559 1,911,429,400 344
26 Nov 2021 0 302 290 296 31,684 932,724,000 519
29 Nov 2021 0 296 288 292 89,870 2,622,597,400 353
30 Nov 2021 0 300 272 292 62,297 1,793,399,400 755
01 Dec 2021 0 292 278 286 18,340 522,677,200 453
03 Dec 2021 0 286 280 284 10,827 305,325,600 213
06 Dec 2021 0 286 282 286 5,263 149,039,400 127
07 Dec 2021 0 288 278 284 15,704 443,061,800 235
08 Dec 2021 0 286 280 286 9,650 273,242,400 149
09 Dec 2021 0 286 282 286 6,462 184,243,800 78
10 Dec 2021 0 288 282 286 7,006 199,344,400 103
13 Dec 2021 0 292 284 286 10,007 287,273,200 119
15 Dec 2021 0 288 282 286 14,083 399,900,200 130
16 Dec 2021 0 290 280 280 13,737 387,020,600 261
20 Dec 2021 0 286 272 284 31,376 873,825,800 349
21 Dec 2021 0 290 274 282 9,491 265,010,800 206
22 Dec 2021 0 284 278 280 2,997 84,091,600 102
23 Dec 2021 0 282 276 282 2,443 68,227,800 115
24 Dec 2021 0 284 278 278 11,670 325,318,000 129
27 Dec 2021 0 284 278 282 4,188 117,674,800 71
28 Dec 2021 0 286 278 282 3,779 105,975,000 94
29 Dec 2021 0 282 280 282 1,897 53,334,000 61
30 Dec 2021 0 284 278 280 4,750 133,381,000 100
03 Jan 2022 0 296 280 296 11,787 343,994,400 165
04 Jan 2022 0 296 284 284 17,849 514,059,200 298
05 Jan 2022 0 290 282 284 4,018 114,278,200 107
06 Jan 2022 0 284 278 280 8,786 246,488,400 127
10 Jan 2022 0 288 280 286 7,166 202,813,200 127
11 Jan 2022 0 286 280 284 8,563 241,056,400 110
13 Jan 2022 0 282 278 280 2,820 78,704,000 70
14 Jan 2022 0 284 278 284 4,060 114,296,200 73
17 Jan 2022 0 284 280 284 2,605 73,591,000 74
18 Jan 2022 0 284 276 282 6,458 179,890,200 165
19 Jan 2022 0 282 276 282 1,460 40,847,000 65
20 Jan 2022 0 282 276 276 2,520 69,940,800 103
21 Jan 2022 0 280 274 276 4,606 127,331,600 110

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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