Efek Terdaftar

Keramika Indonesia Assosiasi Tbk, PT

Security name
Keramika Indonesia Assosiasi Tbk
Issuer
Keramika Indonesia Assosiasi Tbk, PT
ISIN Code
ID1000088206
Short Code
KIAS
Type
Saham Biasa
Listing Date
08 Desember 1994
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
14,929,100,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
13 Juni 2002
Activity Sector
CERAMICS, GLASS, PORCELAIN
Number of Securities
14,929,100,000 (Total)
As of 25 Jan 2022
8.39% Scripless = 1,253,023,120.000
Local Percentage
5.96%
Foreign Percentage
2.44%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 50 50 50 127 635,000 10
02 Feb 2021 0 50 50 50 1,500 7,500,000 12
03 Feb 2021 0 50 50 50 913 4,565,000 16
08 Feb 2021 0 51 50 50 106 530,400 9
09 Feb 2021 0 51 50 50 10 50,700 5
10 Feb 2021 0 50 50 50 12 60,000 12
15 Feb 2021 0 50 50 50 137 685,000 127
18 Feb 2021 0 51 50 50 1,165 5,827,500 67
19 Feb 2021 0 50 50 50 101 505,000 3
25 Feb 2021 0 51 50 51 4,134 20,679,400 80
26 Feb 2021 0 51 50 50 1,700 8,502,800 51
05 Mar 2021 0 51 50 50 236 1,183,200 14
08 Mar 2021 0 51 50 50 173 872,000 26
09 Mar 2021 0 51 50 51 883 4,416,500 20
10 Mar 2021 0 51 50 51 1,061 5,307,400 9
16 Mar 2021 0 51 50 51 1,670 8,360,200 21
17 Mar 2021 0 68 50 68 319,265 2,047,400,400 1,981
18 Mar 2021 0 91 68 91 528,217 4,518,901,200 3,342
19 Mar 2021 0 103 85 85 41,036 371,422,700 401
22 Mar 2021 0 80 80 80 653 5,224,000 35
23 Mar 2021 0 75 75 75 430 3,225,000 28
24 Mar 2021 0 70 70 70 2,249 15,743,000 36
25 Mar 2021 0 76 66 66 754,131 5,212,502,500 4,886
26 Mar 2021 0 65 62 62 211,044 1,324,888,800 1,096
29 Mar 2021 0 62 58 58 397,314 2,355,848,100 1,934
30 Mar 2021 0 57 54 54 134,502 728,649,700 579
31 Mar 2021 0 58 51 52 554,139 2,945,566,100 6,700
01 Apr 2021 0 55 51 52 232,605 1,228,353,400 1,418
05 Apr 2021 0 55 52 53 144,276 762,244,700 829
06 Apr 2021 0 55 52 52 64,928 342,381,200 343
07 Apr 2021 0 54 52 52 89,450 468,092,600 410
08 Apr 2021 0 62 52 57 611,935 3,485,253,900 3,174
09 Apr 2021 0 60 55 56 241,164 1,383,435,300 1,408
12 Apr 2021 0 59 54 55 67,235 369,427,000 426
13 Apr 2021 0 66 54 58 1,188,440 7,238,452,200 5,709
14 Apr 2021 0 64 57 60 759,359 4,606,470,000 3,432
15 Apr 2021 0 65 58 59 449,593 2,753,361,500 1,999
16 Apr 2021 0 60 58 59 82,916 488,731,700 477
19 Apr 2021 0 64 59 62 853,310 5,232,316,700 3,425
20 Apr 2021 0 65 59 59 412,404 2,540,213,400 2,296
21 Apr 2021 0 60 56 58 116,903 675,129,800 932
22 Apr 2021 0 59 57 57 63,791 365,147,800 600
23 Apr 2021 0 57 54 54 274,330 1,495,453,700 1,191
26 Apr 2021 0 54 51 51 559,356 2,870,893,400 2,298
27 Apr 2021 0 51 50 50 143,563 718,631,300 776
28 Apr 2021 0 52 50 50 173,053 866,750,600 655
29 Apr 2021 0 51 50 50 28,251 141,363,700 194
30 Apr 2021 0 51 50 50 150,404 752,020,100 311
03 May 2021 0 51 50 50 17,607 88,130,500 95
05 May 2021 0 50 50 50 929 4,645,000 20
06 May 2021 0 50 50 50 1,031 5,155,000 30
07 May 2021 0 50 50 50 2,388 11,940,000 35
10 May 2021 0 50 50 50 10,051 50,255,000 43
17 May 2021 0 50 50 50 1,192 5,960,000 28
18 May 2021 0 50 50 50 6,076 30,380,000 39
19 May 2021 0 50 50 50 730 3,650,000 18
20 May 2021 0 50 50 50 1,077 5,385,000 16
21 May 2021 0 50 50 50 1,189 5,945,000 28
25 May 2021 0 50 50 50 26 130,000 14
27 May 2021 0 50 50 50 5,538 27,690,000 18
28 May 2021 0 50 50 50 2,270 11,350,000 13
31 May 2021 0 50 50 50 3,039 15,195,000 22
02 Jun 2021 0 50 50 50 1,549 7,745,000 38
03 Jun 2021 0 50 50 50 2,410 12,050,000 29
07 Jun 2021 0 50 50 50 41 205,000 23
08 Jun 2021 0 50 50 50 677 3,385,000 16
09 Jun 2021 0 50 50 50 93 465,000 13
11 Jun 2021 0 50 50 50 46 230,000 8
16 Jun 2021 0 50 50 50 112 560,000 4
21 Jun 2021 0 50 50 50 181 905,000 11
23 Jun 2021 0 50 50 50 286 1,430,000 8
24 Jun 2021 0 50 50 50 382 1,910,000 13
25 Jun 2021 0 50 50 50 281 1,405,000 11
28 Jun 2021 0 50 50 50 32 160,000 4
29 Jun 2021 0 50 50 50 27 135,000 3
02 Jul 2021 0 50 50 50 5,462 27,310,000 42
06 Jul 2021 0 50 50 50 3,884 19,420,000 23
07 Jul 2021 0 50 50 50 1,332 6,660,000 16
08 Jul 2021 0 50 50 50 78 390,000 11
09 Jul 2021 0 50 50 50 145 725,000 11
12 Jul 2021 0 50 50 50 125 625,000 26
14 Jul 2021 0 50 50 50 21 105,000 3
15 Jul 2021 0 50 50 50 58 290,000 8
16 Jul 2021 0 50 50 50 16 80,000 6
19 Jul 2021 0 50 50 50 209 1,045,000 4
21 Jul 2021 0 50 50 50 3 15,000 2
22 Jul 2021 0 50 50 50 119 595,000 9
23 Jul 2021 0 50 50 50 117 585,000 5
27 Jul 2021 0 50 50 50 7 35,000 2
28 Jul 2021 0 50 50 50 1 5,000 1
29 Jul 2021 0 50 50 50 11 55,000 5
30 Jul 2021 0 50 50 50 32 160,000 7
02 Aug 2021 0 50 50 50 17 85,000 3
04 Aug 2021 0 50 50 50 23 115,000 4
05 Aug 2021 0 50 50 50 51 255,000 4
09 Aug 2021 0 50 50 50 6 30,000 4
10 Aug 2021 0 50 50 50 9 45,000 4
12 Aug 2021 0 50 50 50 67 335,000 4
13 Aug 2021 0 50 50 50 68 340,000 6
19 Aug 2021 0 50 50 50 10 50,000 7
20 Aug 2021 0 50 50 50 969 4,845,000 10
23 Aug 2021 0 50 50 50 27 135,000 8
24 Aug 2021 0 50 50 50 36 180,000 7
25 Aug 2021 0 50 50 50 302 1,510,000 13
26 Aug 2021 0 50 50 50 22 110,000 9
27 Aug 2021 0 50 50 50 3,952 19,760,000 57
30 Aug 2021 0 50 50 50 2,110 10,550,000 17
31 Aug 2021 0 50 50 50 220 1,100,000 8
01 Sep 2021 0 50 50 50 136 680,000 11
02 Sep 2021 0 50 50 50 11 55,000 2
06 Sep 2021 0 50 50 50 218 1,090,000 6
07 Sep 2021 0 50 50 50 16 80,000 6
09 Sep 2021 0 50 50 50 43 215,000 4
14 Sep 2021 0 50 50 50 805 4,025,000 13
16 Sep 2021 0 50 50 50 5,334 26,670,000 80
20 Sep 2021 0 67 50 60 5,916,659 36,261,208,400 26,842
21 Sep 2021 0 62 56 56 1,285,846 7,350,513,600 5,068
22 Sep 2021 0 56 53 53 547,161 2,919,814,900 2,173
23 Sep 2021 0 53 50 50 897,391 4,521,315,100 2,916
24 Sep 2021 0 58 50 50 2,403,953 12,619,518,400 8,608
27 Sep 2021 0 54 50 50 470,692 2,388,171,800 1,761
28 Sep 2021 0 51 50 50 120,177 601,168,000 622
29 Sep 2021 0 51 50 50 136,465 682,575,900 582
30 Sep 2021 0 51 50 50 61,920 309,641,300 605
01 Oct 2021 0 50 50 50 8,589 42,945,000 71
04 Oct 2021 0 50 50 50 2,688 13,440,000 37
05 Oct 2021 0 50 50 50 6,430 32,150,000 37
06 Oct 2021 0 50 50 50 1,491 7,455,000 32
07 Oct 2021 0 50 50 50 768 3,840,000 81
08 Oct 2021 0 50 50 50 1,955 9,775,000 32
11 Oct 2021 0 50 50 50 804 4,020,000 37
12 Oct 2021 0 50 50 50 3,790 18,950,000 28
13 Oct 2021 0 50 50 50 578 2,890,000 12
14 Oct 2021 0 50 50 50 53 265,000 9
15 Oct 2021 0 50 50 50 705 3,525,000 22
18 Oct 2021 0 50 50 50 5,393 26,965,000 46
19 Oct 2021 0 50 50 50 1,040 5,200,000 70
21 Oct 2021 0 50 50 50 242 1,210,000 31
22 Oct 2021 0 50 50 50 1,233 6,165,000 13
25 Oct 2021 0 50 50 50 102 510,000 14
26 Oct 2021 0 50 50 50 182 910,000 35
27 Oct 2021 0 50 50 50 171 855,000 20
28 Oct 2021 0 50 50 50 21 105,000 11
29 Oct 2021 0 50 50 50 60 300,000 14
01 Nov 2021 0 50 50 50 5,456 27,280,000 17
02 Nov 2021 0 50 50 50 122 610,000 13
03 Nov 2021 0 50 50 50 173 865,000 17
04 Nov 2021 0 50 50 50 10 50,000 3
05 Nov 2021 0 50 50 50 524 2,620,000 15
08 Nov 2021 0 50 50 50 187 935,000 7
09 Nov 2021 0 50 50 50 271 1,355,000 9
10 Nov 2021 0 50 50 50 148 740,000 11
11 Nov 2021 0 50 50 50 5,618 28,090,000 25
12 Nov 2021 0 50 50 50 2,000 10,000,000 22
15 Nov 2021 0 50 50 50 2,223 11,115,000 18
16 Nov 2021 0 50 50 50 643 3,215,000 10
17 Nov 2021 0 50 50 50 549 2,745,000 25
18 Nov 2021 0 50 50 50 727 3,635,000 8
19 Nov 2021 0 50 50 50 82 410,000 7
22 Nov 2021 0 50 50 50 318 1,590,000 13
23 Nov 2021 0 50 50 50 44 220,000 7
24 Nov 2021 0 50 50 50 656 3,280,000 14
25 Nov 2021 0 50 50 50 198 990,000 9
26 Nov 2021 0 50 50 50 542 2,710,000 15
29 Nov 2021 0 50 50 50 2,089 10,445,000 10
01 Dec 2021 0 50 50 50 11 55,000 4
02 Dec 2021 0 50 50 50 584 2,920,000 13
03 Dec 2021 0 50 50 50 172 860,000 5
27 Dec 2021 0 50 50 50 82 410,000 11

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active
Proxy Voting   - 27 Dec 2019 23 Jan 2020 Active
Proxy Voting   - 28 May 2019 20 Jun 2019 Active
Proxy Voting   - 31 May 2018 26 Jun 2018 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Proxy Voting   - 28 Oct 2016 22 Nov 2016 Active
Proxy Voting   - 31 May 2016 23 Jun 2016 Active
Proxy Voting   - 22 Dec 2015 14 Jan 2016 Active
Cash Dividend (1 KIAS : 1.55 IDR) 03 Jul 2015 08 Jul 2015 30 Jul 2015 Active
Proxy Voting   - 03 Jun 2015 26 Jun 2015 Active
Cash Dividend (1 KIAS : 1.51 IDR) 12 Aug 2014 15 Aug 2014 29 Aug 2014 Active
Proxy Voting   - 26 May 2014 12 Jun 2014 Active
Cash Dividend (1 KIAS : .24 IDR) 11 Jul 2013 16 Jul 2013 30 Jul 2013 Active
Proxy Voting   - 04 Jun 2013 20 Jun 2013 Active
Proxy Voting   - 25 May 2012 12 Jun 2012 Active
Right Distribution (500 KIAS : 386 KIAS-R ) 23 Feb 2012 28 Feb 2012 29 Feb 2012 Active
Proxy Voting   - 31 Jan 2012 16 Feb 2012 Active
Proxy Voting   - 09 Sep 2011 27 Sep 2011 Active
Proxy Voting   - 16 May 2011 03 Jun 2011 Active
Proxy Voting   - 14 Jun 2010 30 Jun 2010 Cancelled
Proxy Voting   - 21 Apr 2010 07 May 2010 Active
Proxy Voting   - 12 Jun 2009 30 Jun 2009 Active
Proxy Voting   - 12 Jun 2008 30 Jun 2008 Active
Proxy Voting   - 24 Apr 2008 12 May 2008 Active
Proxy Voting   - 02 Jan 2008 18 Jan 2008 Active
Proxy Voting   - 11 Jun 2007 27 Jun 2007 Active
Proxy Voting   - 14 Jun 2006 30 Jun 2006 Active
Proxy Voting   - 14 Jun 2005 30 Jun 2005 Active
Proxy Voting   - 01 Jun 2004 18 Jun 2004 Active
Proxy Voting   - 03 Sep 2003 19 Sep 2003 Active
Proxy Voting   - 10 Jun 2003 26 Jun 2003 Active
Proxy Voting   - 11 Jun 2002 27 Jun 2002 Active