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 10 Mar 2025
21.20% Scripless = 58,519,728.000
Local Percentage
18.99%
Foreign Percentage
2.22%

Graph

Price History

Date Open High Low Close Volume Value Freq
15 Mar 2024 0 214 153 214 316,708 6,156,946,400 6,615
18 Mar 2024 0 252 161 161 861,960 18,644,188,800 13,951
19 Mar 2024 0 164 144 151 69,331 1,058,386,300 2,069
20 Mar 2024 0 165 148 152 18,718 283,861,100 663
21 Mar 2024 0 172 146 150 15,608 236,071,700 560
22 Mar 2024 0 160 146 147 13,437 200,053,000 272
25 Mar 2024 0 157 140 143 6,658 94,712,500 244
26 Mar 2024 0 152 139 139 4,815 67,706,400 143
27 Mar 2024 0 159 138 140 3,389 47,348,000 129
28 Mar 2024 0 179 136 148 122,382 1,963,252,400 2,672
01 Apr 2024 0 190 141 155 150,747 2,576,239,900 3,576
02 Apr 2024 0 208 168 208 650,914 12,617,811,800 10,881
03 Apr 2024 0 230 175 212 998,140 20,576,341,600 13,913
04 Apr 2024 0 232 172 172 410,448 8,331,069,700 7,321
05 Apr 2024 0 192 171 176 141,940 2,590,323,600 3,118
16 Apr 2024 0 176 145 160 24,393 384,731,800 663
17 Apr 2024 0 164 157 164 6,363 102,341,600 311
18 Apr 2024 0 162 144 156 7,829 124,791,200 234
19 Apr 2024 0 179 151 157 45,976 782,822,400 1,799
22 Apr 2024 0 175 148 170 19,854 330,714,400 786
23 Apr 2024 0 173 160 161 5,647 93,679,300 288
24 Apr 2024 0 171 160 168 11,188 186,386,100 278
25 Apr 2024 0 171 158 162 5,393 90,468,900 167
26 Apr 2024 0 174 154 170 9,428 160,715,300 441
29 Apr 2024 0 170 160 164 3,224 54,016,700 109
30 Apr 2024 0 170 155 159 7,217 115,507,200 169
02 May 2024 0 162 150 157 2,234 34,951,000 109
03 May 2024 0 158 148 155 2,829 43,500,800 98
06 May 2024 0 157 147 153 859 13,127,500 64
08 May 2024 0 155 139 148 2,544 37,147,800 91
13 May 2024 0 147 138 141 1,346 19,232,800 73
14 May 2024 0 185 137 181 121,612 2,096,534,200 1,826
15 May 2024 0 195 140 140 369,736 6,422,409,900 4,902
16 May 2024 0 149 134 140 53,146 754,865,800 1,183
17 May 2024 0 142 131 141 12,051 167,679,500 302
20 May 2024 0 149 132 139 25,956 363,367,200 441
22 May 2024 0 144 139 139 4,425 62,120,600 123
27 May 2024 0 142 130 137 6,219 86,271,300 120
28 May 2024 0 140 128 139 1,371 18,888,300 46
29 May 2024 0 140 131 138 1,985 27,063,300 90
30 May 2024 0 139 130 136 564 7,680,100 70
31 May 2024 0 137 127 133 2,051 27,620,300 59
03 Jun 2024 0 136 125 135 994 13,374,200 78
04 Jun 2024 0 136 131 134 1,703 22,692,300 70
05 Jun 2024 0 136 111 117 9,520 117,341,400 231
06 Jun 2024 0 134 107 122 7,217 87,786,900 343
07 Jun 2024 0 135 115 124 7,183 89,525,800 177
10 Jun 2024 0 128 114 125 1,463 18,169,200 95
11 Jun 2024 0 128 115 126 705 8,802,500 48
13 Jun 2024 0 140 115 121 5,710 73,559,200 197
14 Jun 2024 0 130 120 120 751 9,138,100 56
19 Jun 2024 0 138 110 121 1,461 18,695,700 131
20 Jun 2024 0 134 112 125 734 9,504,800 94
21 Jun 2024 0 135 115 121 2,863 35,480,600 117
24 Jun 2024 0 131 112 124 2,010 25,264,400 99
26 Jun 2024 0 126 113 123 115 1,416,100 36
28 Jun 2024 0 125 113 122 768 9,412,000 88
02 Jul 2024 0 124 113 120 2,035 24,469,200 81
03 Jul 2024 0 129 111 124 1,046 13,021,300 50
04 Jul 2024 0 127 114 123 505 6,314,000 74
10 Jul 2024 0 133 126 128 1,381 17,758,400 60
15 Jul 2024 0 128 115 124 122 1,527,800 33
18 Jul 2024 0 133 124 126 1,142 14,426,700 53
19 Jul 2024 0 136 116 126 1,860 24,168,900 83
23 Jul 2024 0 133 116 130 264 3,412,300 49
26 Jul 2024 0 127 124 124 441 5,516,600 16
29 Jul 2024 0 124 123 124 150 1,855,900 17
31 Jul 2024 0 127 115 117 8,336 99,285,300 152
01 Aug 2024 0 117 108 109 49,803 546,342,900 460
02 Aug 2024 0 111 106 110 7,982 86,437,400 100
05 Aug 2024 0 115 101 104 11,598 124,051,300 134
06 Aug 2024 0 108 104 106 2,806 29,408,800 62
07 Aug 2024 0 110 103 108 1,405 15,176,800 65
08 Aug 2024 0 110 98 109 886 9,558,000 30
09 Aug 2024 0 112 99 111 1,032 11,281,200 81
12 Aug 2024 101 121 101 111 23,181 269,921,500 436
13 Aug 2024 101 112 101 106 6,195 67,522,600 134
14 Aug 2024 98 110 98 108 1,508 16,350,800 75
15 Aug 2024 99 110 99 107 271 2,906,500 29
16 Aug 2024 108 110 108 109 730 7,956,500 20
19 Aug 2024 110 111 107 109 2,287 24,900,700 49
20 Aug 2024 108 124 108 115 23,167 274,809,100 533
21 Aug 2024 115 118 110 116 2,355 26,577,400 71
22 Aug 2024 111 123 111 119 4,339 51,375,200 150
26 Aug 2024 116 116 107 109 30,653 336,648,000 346
27 Aug 2024 118 118 109 113 20,337 228,223,500 193
28 Aug 2024 116 116 111 115 2,975 33,886,600 59
29 Aug 2024 115 117 113 113 1,864 21,421,100 46
26 Sep 2024 144 168 139 150 163,131 2,574,248,100 3,193
27 Sep 2024 152 156 149 150 12,770 193,505,600 293
30 Sep 2024 151 154 135 150 41,266 594,521,100 866
01 Oct 2024 151 155 146 150 5,649 84,245,200 225
02 Oct 2024 150 153 141 145 8,451 122,249,700 264
03 Oct 2024 145 149 143 146 8,226 120,486,100 118
04 Oct 2024 146 149 141 141 3,435 49,140,000 184
07 Oct 2024 145 150 139 142 5,310 75,031,500 135
08 Oct 2024 141 155 133 146 37,912 554,433,600 576
09 Oct 2024 150 150 141 142 11,092 158,930,300 307
10 Oct 2024 142 145 140 142 6,995 99,773,200 145
11 Oct 2024 141 145 140 142 5,209 74,086,500 94
14 Oct 2024 142 161 140 148 168,660 2,593,121,700 2,160
15 Oct 2024 148 152 147 152 11,523 172,186,200 326
16 Oct 2024 153 159 150 154 42,161 657,090,400 772
17 Oct 2024 154 158 152 155 5,148 79,294,900 137
18 Oct 2024 154 156 150 156 13,928 211,459,000 186
21 Oct 2024 156 157 149 152 3,952 60,469,700 136
22 Oct 2024 145 154 145 152 840 12,687,600 58
23 Oct 2024 150 154 149 153 2,543 38,389,500 130
24 Oct 2024 153 153 146 146 8,632 128,243,200 127
25 Oct 2024 148 152 146 151 1,534 23,082,900 68
28 Oct 2024 160 160 147 148 4,288 63,627,100 66
29 Oct 2024 148 152 145 146 1,136 16,633,300 62
30 Oct 2024 148 148 144 144 515 7,459,900 47
31 Oct 2024 144 148 142 143 2,472 35,503,000 43
01 Nov 2024 147 168 136 136 34,903 537,017,700 1,230
04 Nov 2024 136 140 133 136 5,411 73,285,100 153
05 Nov 2024 136 139 135 136 946 12,951,000 49
06 Nov 2024 136 138 135 135 3,211 43,441,000 47
07 Nov 2024 138 140 130 130 2,754 36,891,800 139
08 Nov 2024 130 136 130 132 1,542 20,370,600 83
11 Nov 2024 132 133 126 130 2,127 27,558,700 88
12 Nov 2024 130 132 127 127 2,479 31,878,200 96
13 Nov 2024 127 129 123 123 1,586 20,093,900 73
14 Nov 2024 124 130 120 125 1,856 23,097,300 127
15 Nov 2024 127 127 121 122 914 11,235,400 55
18 Nov 2024 124 126 107 114 9,170 105,173,500 214
19 Nov 2024 119 119 114 116 1,026 11,829,400 64
20 Nov 2024 119 122 115 118 3,245 38,360,900 107
21 Nov 2024 118 127 118 119 2,242 26,917,900 262
22 Nov 2024 123 123 116 120 337 4,037,300 40
25 Nov 2024 122 132 120 121 5,254 66,300,000 250
26 Nov 2024 125 161 125 133 338,909 5,099,172,000 5,714
28 Nov 2024 134 134 121 124 34,957 433,808,800 862
29 Nov 2024 121 154 120 126 243,617 3,437,269,500 3,561
02 Dec 2024 128 132 125 131 23,836 305,288,000 426
03 Dec 2024 131 143 128 132 30,795 409,657,500 864
04 Dec 2024 132 134 127 129 4,525 58,695,700 167
05 Dec 2024 129 132 127 130 3,700 47,660,900 156
06 Dec 2024 131 159 129 140 270,291 3,919,083,700 3,870
09 Dec 2024 140 148 136 141 25,973 367,654,400 1,114
10 Dec 2024 141 155 136 136 34,373 496,711,000 1,030
11 Dec 2024 136 142 135 138 32,690 455,304,100 263
12 Dec 2024 136 140 135 139 6,617 90,416,500 162
13 Dec 2024 135 153 133 140 81,053 1,177,335,100 2,460
16 Dec 2024 142 144 138 144 13,867 195,673,200 302
17 Dec 2024 145 163 136 142 193,189 2,913,878,300 2,755
18 Dec 2024 142 142 132 135 20,564 279,068,600 452
19 Dec 2024 135 135 130 130 6,317 82,964,100 215
20 Dec 2024 127 135 127 132 1,132 14,885,600 95
23 Dec 2024 132 134 129 132 2,358 31,230,300 60
24 Dec 2024 135 135 130 133 2,620 34,560,100 70
27 Dec 2024 133 134 128 130 2,575 33,658,300 72
30 Dec 2024 130 132 128 131 645 8,326,200 53
02 Jan 2025 131 132 128 128 1,200 15,456,700 60
03 Jan 2025 130 130 127 128 494 6,300,300 45
06 Jan 2025 130 137 128 129 11,961 158,710,800 146
07 Jan 2025 130 135 129 133 14,179 187,003,500 137
08 Jan 2025 134 134 129 130 2,147 27,946,200 43
09 Jan 2025 129 132 127 127 2,744 35,302,500 59
10 Jan 2025 127 132 127 129 1,702 21,778,400 24
13 Jan 2025 129 132 127 130 619 7,965,800 39
14 Jan 2025 129 132 127 129 3,346 42,743,400 26
15 Jan 2025 129 130 127 130 1,466 18,871,500 37
16 Jan 2025 127 130 125 129 721 9,187,300 33
17 Jan 2025 128 130 125 128 1,722 21,648,000 32
20 Jan 2025 126 130 123 128 4,157 51,798,200 59
21 Jan 2025 126 128 124 127 562 7,056,700 42
22 Jan 2025 126 128 124 127 1,145 14,357,100 59
23 Jan 2025 126 129 122 122 3,924 48,988,700 144
24 Jan 2025 124 126 122 124 109 1,357,100 24
30 Jan 2025 124 126 122 124 615 7,600,700 58
31 Jan 2025 124 126 123 125 84 1,042,900 19
03 Feb 2025 127 127 122 122 996 12,176,800 26
04 Feb 2025 122 127 122 127 247 3,101,500 22
05 Feb 2025 128 128 122 126 1,112 14,047,800 33
06 Feb 2025 126 127 117 120 5,878 69,926,600 184
07 Feb 2025 117 122 115 117 2,686 31,320,700 129
10 Feb 2025 117 119 112 116 4,425 50,121,400 98
11 Feb 2025 116 116 112 114 1,158 13,175,500 51
12 Feb 2025 114 120 113 115 624 7,090,000 45
13 Feb 2025 116 118 114 118 519 5,989,400 14
14 Feb 2025 118 118 115 118 554 6,504,300 16
17 Feb 2025 118 120 116 119 1,271 14,933,900 54
18 Feb 2025 119 120 118 118 1,088 12,889,800 24
19 Feb 2025 120 122 119 120 254 3,067,200 10
20 Feb 2025 121 157 120 122 316,174 4,461,011,000 4,189
21 Feb 2025 122 123 117 119 15,235 182,705,100 369
24 Feb 2025 119 123 117 121 7,730 92,523,300 286
25 Feb 2025 121 122 117 120 3,836 45,881,400 103
26 Feb 2025 119 120 116 117 4,278 50,108,700 114
27 Feb 2025 115 130 115 118 23,347 286,872,600 834
28 Feb 2025 118 120 113 114 10,974 127,097,200 138
03 Mar 2025 114 114 111 114 5,575 62,758,400 252
04 Mar 2025 114 118 110 112 5,008 56,241,100 103
05 Mar 2025 115 116 113 114 670 7,645,600 22
06 Mar 2025 116 117 113 115 1,639 18,756,700 54
07 Mar 2025 115 117 114 117 368 4,271,800 16
10 Mar 2025 115 120 113 113 5,473 62,741,400 138

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 May 2024 21 Jun 2024 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 15 Jun 2022 08 Jul 2022 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online