Efek Terdaftar

Kedaung Indah Can Tbk, PT

Security name
Kedaung Indah Can Tbk
Issuer
Kedaung Indah Can Tbk, PT
ISIN Code
ID1000083207
Short Code
KICI
Type
Saham Biasa
Listing Date
28 Oktober 1993
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
276,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
03 Mei 2002
Activity Sector
HOUSEWARE
Number of Securities
276,000,000 (Total)
As of 17 Jan 2022
21.16% Scripless = 58,411,728.000
Local Percentage
19.05%
Foreign Percentage
2.12%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 260 212 258 128 3,053,800 10
26 Jan 2021 0 240 224 224 873 20,831,800 12
08 Feb 2021 0 206 200 206 28 576,200 3
15 Feb 2021 0 250 185 250 723 17,890,300 61
17 Feb 2021 0 270 230 264 187 4,753,400 54
22 Feb 2021 0 254 230 232 239 5,739,600 23
24 Feb 2021 0 252 234 250 109 2,567,000 14
25 Feb 2021 0 250 234 234 105 2,461,800 6
04 Mar 2021 0 280 210 248 478 11,775,800 44
05 Mar 2021 0 268 232 232 167 3,893,400 22
08 Mar 2021 0 252 220 222 184 4,284,600 31
10 Mar 2021 0 250 220 246 36 818,400 14
26 Mar 2021 0 220 216 218 25 548,400 4
31 Mar 2021 0 284 228 238 795 19,379,800 64
07 Apr 2021 0 282 244 244 63 1,564,400 24
12 Apr 2021 0 256 220 236 132 3,148,200 42
14 Apr 2021 0 246 224 230 137 3,136,400 17
15 Apr 2021 0 242 222 228 48 1,136,200 20
30 Apr 2021 0 238 222 238 7 164,200 4
03 May 2021 0 232 232 232 10 232,000 4
10 May 2021 0 230 228 230 25 573,000 3
11 May 2021 0 284 230 232 4,306 113,773,200 252
17 May 2021 0 282 230 258 2,071 52,647,200 220
18 May 2021 0 322 264 298 8,605 261,144,000 694
19 May 2021 0 370 278 296 3,259 105,851,800 426
20 May 2021 0 298 276 278 1,194 33,961,400 118
21 May 2021 0 310 260 284 611 17,625,600 95
24 May 2021 0 300 272 274 165 4,647,200 39
25 May 2021 0 300 270 272 309 8,715,000 50
27 May 2021 0 276 266 268 224 6,045,400 33
31 May 2021 0 272 244 244 1,127 28,013,400 65
02 Jun 2021 0 262 242 262 128 3,224,600 22
03 Jun 2021 0 282 252 252 457 12,129,600 53
04 Jun 2021 0 290 242 278 188 5,120,200 21
14 Jun 2021 0 286 264 264 37 988,000 15
15 Jun 2021 0 278 264 278 104 2,807,000 11
16 Jun 2021 0 298 264 274 108 2,912,600 13
22 Jun 2021 0 252 246 246 28 702,600 5
23 Jun 2021 0 306 260 306 1,449 43,634,200 77
24 Jun 2021 0 382 286 286 28,450 944,253,600 665
25 Jun 2021 0 302 268 280 31,912 893,795,400 139
28 Jun 2021 0 338 262 310 16,672 490,157,800 552
29 Jun 2021 0 320 290 290 2,869 85,182,600 73
30 Jun 2021 0 290 270 280 9,436 260,151,200 153
02 Jul 2021 0 320 270 298 22,853 666,176,000 772
05 Jul 2021 0 314 282 300 17,572 524,982,200 705
06 Jul 2021 0 300 284 284 2,977 86,048,000 134
07 Jul 2021 0 316 284 302 5,801 175,460,800 226
08 Jul 2021 0 328 282 282 65,290 1,903,336,800 1,807
09 Jul 2021 0 280 264 264 23,897 640,808,800 790
12 Jul 2021 0 270 246 258 14,887 375,209,600 359
13 Jul 2021 0 266 246 248 3,783 94,724,200 200
14 Jul 2021 0 264 248 256 2,551 65,260,800 200
15 Jul 2021 0 260 254 254 785 20,168,000 44
16 Jul 2021 0 258 246 252 927 23,101,800 56
19 Jul 2021 0 260 244 258 2,711 68,422,000 92
21 Jul 2021 0 260 240 252 3,870 96,014,000 106
23 Jul 2021 0 274 252 262 1,941 50,421,400 116
26 Jul 2021 0 272 262 268 9,288 248,502,600 107
27 Jul 2021 0 276 250 250 24,061 605,816,800 111
28 Jul 2021 0 260 234 236 28,641 673,975,800 313
29 Jul 2021 0 234 220 224 29,994 665,440,400 252
30 Jul 2021 0 236 210 210 27,840 595,420,600 274
02 Aug 2021 0 224 210 220 1,619 35,044,400 91
03 Aug 2021 0 224 216 222 4,188 91,690,400 89
05 Aug 2021 0 224 210 222 5,081 110,960,600 75
06 Aug 2021 0 222 208 208 24,384 511,183,000 242
09 Aug 2021 0 220 206 210 2,979 63,023,200 89
10 Aug 2021 0 212 196 196 17,506 345,312,200 178
12 Aug 2021 0 206 189 191 7,350 143,531,800 170
13 Aug 2021 0 200 189 191 3,350 63,971,900 75
16 Aug 2021 0 197 178 183 20,975 375,802,100 214
18 Aug 2021 0 188 180 184 1,738 31,506,400 74
19 Aug 2021 0 187 176 184 335 6,119,300 36
23 Aug 2021 0 200 193 197 1,656 32,656,400 75
24 Aug 2021 0 264 197 242 361,362 8,820,711,600 3,761
25 Aug 2021 0 254 226 232 80,889 1,916,004,200 1,260
26 Aug 2021 0 256 232 252 81,724 2,006,988,000 1,605
27 Aug 2021 0 256 244 250 33,325 834,589,400 527
30 Aug 2021 0 260 234 238 35,754 852,928,400 380
31 Aug 2021 0 248 222 232 42,850 974,048,600 410
01 Sep 2021 0 238 222 238 16,173 372,406,400 302
02 Sep 2021 0 244 228 244 40,357 962,557,000 761
03 Sep 2021 0 250 234 244 33,746 820,557,600 744
06 Sep 2021 0 246 236 242 15,928 382,851,000 349
07 Sep 2021 0 246 238 244 8,624 209,169,800 224
08 Sep 2021 0 246 236 240 11,736 281,645,400 240
09 Sep 2021 0 240 234 238 5,558 131,353,200 153
10 Sep 2021 0 240 230 238 8,390 195,956,800 148
13 Sep 2021 0 240 230 236 11,639 275,144,200 162
14 Sep 2021 0 246 236 244 17,860 433,433,800 250
15 Sep 2021 0 258 240 250 26,237 655,003,200 418
16 Sep 2021 0 264 250 254 27,192 697,026,400 553
17 Sep 2021 0 254 246 252 4,804 120,352,000 142
20 Sep 2021 0 252 246 250 10,207 253,392,000 134
21 Sep 2021 0 254 242 250 14,837 364,374,800 187
22 Sep 2021 0 256 240 248 23,750 584,581,200 206
23 Sep 2021 0 254 246 250 4,835 119,701,400 98
24 Sep 2021 0 252 238 248 12,473 304,169,400 259
27 Sep 2021 0 252 244 248 3,047 75,254,000 122
28 Sep 2021 0 252 240 242 22,079 534,780,200 261
29 Sep 2021 0 246 230 230 23,585 551,728,800 177
30 Sep 2021 0 240 230 236 6,001 140,207,800 144
01 Oct 2021 0 240 232 236 9,070 213,892,000 118
04 Oct 2021 0 236 230 232 13,210 305,936,000 141
05 Oct 2021 0 238 232 234 5,412 126,178,600 104
06 Oct 2021 0 238 230 234 16,605 385,903,600 149
07 Oct 2021 0 238 234 238 8,184 192,504,200 134
08 Oct 2021 0 242 232 240 8,718 207,247,600 103
11 Oct 2021 0 244 232 238 18,722 449,263,200 272
12 Oct 2021 0 240 232 240 7,943 186,675,800 114
13 Oct 2021 0 242 234 236 10,653 251,412,200 131
14 Oct 2021 0 238 232 236 4,167 98,110,800 60
15 Oct 2021 0 236 232 236 2,449 57,029,400 58
18 Oct 2021 0 240 222 234 55,981 1,274,409,400 363
19 Oct 2021 0 236 230 236 11,955 278,526,200 119
21 Oct 2021 0 236 226 232 5,262 120,252,400 110
22 Oct 2021 0 236 226 236 8,222 189,813,600 139
25 Oct 2021 0 242 232 242 18,038 430,480,600 230
26 Oct 2021 0 246 236 244 29,709 715,845,600 189
27 Oct 2021 0 250 244 246 13,199 325,939,400 268
28 Oct 2021 0 248 240 242 11,091 268,549,600 198
29 Oct 2021 0 248 242 244 17,111 418,278,200 175
01 Nov 2021 0 250 244 248 30,771 757,649,600 317
02 Nov 2021 0 310 248 276 277,043 7,968,865,600 4,469
03 Nov 2021 0 286 264 268 50,122 1,376,195,800 901
04 Nov 2021 0 304 268 284 56,014 1,624,914,400 1,371
05 Nov 2021 0 344 284 330 112,623 3,533,788,600 2,360
08 Nov 2021 0 338 308 314 56,029 1,782,588,600 803
09 Nov 2021 0 322 300 300 25,279 772,753,200 475
10 Nov 2021 0 318 292 300 32,636 983,172,200 499
11 Nov 2021 0 324 292 312 34,688 1,070,685,400 571
12 Nov 2021 0 340 308 328 61,437 2,012,532,600 965
15 Nov 2021 0 388 328 376 43,332 1,559,805,800 1,447
16 Nov 2021 0 394 352 366 66,899 2,491,810,400 1,126
17 Nov 2021 0 372 356 356 15,842 573,578,000 407
18 Nov 2021 0 360 350 360 8,681 309,930,600 192
19 Nov 2021 0 374 354 358 22,241 807,212,800 567
22 Nov 2021 0 378 358 360 21,981 807,195,400 514
23 Nov 2021 0 374 360 366 11,784 431,306,200 338
24 Nov 2021 0 370 360 360 8,728 318,007,600 152
25 Nov 2021 0 364 348 348 22,140 785,442,400 393
26 Nov 2021 0 356 332 334 28,826 977,724,400 413
29 Nov 2021 0 348 330 342 12,255 419,933,000 172
30 Nov 2021 0 360 340 348 5,771 199,625,400 182
01 Dec 2021 0 358 338 338 8,330 286,352,600 142
02 Dec 2021 0 344 330 342 5,915 198,833,600 143
03 Dec 2021 0 356 334 344 5,026 176,337,200 164
06 Dec 2021 0 354 344 348 2,465 86,172,400 94
07 Dec 2021 0 350 334 338 4,446 152,564,000 159
08 Dec 2021 0 338 316 316 29,163 928,338,000 328
09 Dec 2021 0 316 294 302 24,015 718,775,600 462
10 Dec 2021 0 314 300 304 9,772 297,086,600 186
13 Dec 2021 0 314 304 314 8,858 273,460,600 202
14 Dec 2021 0 324 308 312 7,189 224,433,800 142
15 Dec 2021 0 318 310 310 6,445 201,769,600 143
16 Dec 2021 0 320 306 308 11,154 349,064,600 243
17 Dec 2021 0 316 306 310 5,318 164,656,200 108
20 Dec 2021 0 314 300 304 9,621 295,094,800 192
21 Dec 2021 0 318 302 312 8,053 250,153,600 182
22 Dec 2021 0 314 310 310 2,260 70,199,800 66
23 Dec 2021 0 312 308 310 1,131 34,929,400 62
24 Dec 2021 0 310 290 290 18,346 543,416,400 405
27 Dec 2021 0 288 272 284 17,524 489,942,600 421
28 Dec 2021 0 300 278 290 28,686 824,328,200 396
29 Dec 2021 0 294 282 284 4,912 140,273,000 150
30 Dec 2021 0 290 284 288 2,229 63,927,000 95
03 Jan 2022 0 294 280 284 9,937 283,413,200 180
04 Jan 2022 0 290 284 288 4,736 135,699,800 108
05 Jan 2022 0 290 280 290 4,475 128,574,000 107
06 Jan 2022 0 292 280 284 8,817 250,173,400 153
07 Jan 2022 0 292 280 290 4,391 125,874,000 128
10 Jan 2022 0 290 282 282 8,694 247,275,400 142
11 Jan 2022 0 288 278 284 6,490 181,770,600 140
12 Jan 2022 0 288 280 280 7,642 215,108,800 113
13 Jan 2022 0 286 278 280 6,091 170,561,800 67
14 Jan 2022 0 286 280 282 3,355 94,326,200 71
17 Jan 2022 0 282 264 272 12,345 336,202,400 228

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 04 Aug 2020 27 Aug 2020 Active
Proxy Voting   - 28 May 2019 28 Jun 2019 Active
Proxy Voting   - 16 May 2018 08 Jun 2018 Active
Proxy Voting   - 16 May 2017 08 Jun 2017 Active
Mandatory Conversion (1 KICI : 2 KICI ) - 25 Aug 2016 26 Aug 2016 Active
Proxy Voting   - 03 Jun 2016 28 Jun 2016 Active
Proxy Voting   - 27 May 2015 19 Jun 2015 Active
Proxy Voting   - 04 Jun 2014 20 Jun 2014 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Proxy Voting   - 23 May 2012 08 Jun 2012 Active
Proxy Voting   - 10 Jun 2011 28 Jun 2011 Active
Proxy Voting   - 02 Jun 2010 18 Jun 2010 Active
Proxy Voting   - 02 Jun 2009 18 Jun 2009 Active
Proxy Voting   - 02 Jun 2008 18 Jun 2008 Active
Proxy Voting   - 06 Jun 2007 22 Jun 2007 Active
Proxy Voting   - 02 May 2006 18 May 2006 Active
Proxy Voting   - 10 Jun 2005 28 Jun 2005 Active
Cash Dividend   28 Jun 2004 01 Jul 2004 15 Jul 2004 Active
Proxy Voting   - 12 May 2004 28 May 2004 Active
Proxy Voting   - 11 Dec 2003 29 Dec 2003 Active
Proxy Voting   - 12 May 2003 28 May 2003 Active
Proxy Voting   - 12 Jun 2002 28 Jun 2002 Active