Efek Terdaftar

Kokoh Inti Arebama Tbk, PT

Security name
Kokoh Inti Arebama Tbk
Issuer
Kokoh Inti Arebama Tbk, PT
ISIN Code
ID1000110406
Short Code
KOIN
Type
Saham Biasa
Listing Date
09 April 2008
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
980,843,732.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
980,843,732 (Total)
As of 17 Jan 2022
20.00% Scripless = 196,168,747.000
Local Percentage
9.07%
Foreign Percentage
10.93%

Graph

Price History

Date Open High Low Close Volume Value Freq
25 Jan 2021 0 178 167 167 409 6,864,100 21
26 Jan 2021 0 190 156 156 5,854 99,694,800 190
27 Jan 2021 0 166 146 165 1,337 20,772,000 76
28 Jan 2021 0 198 154 172 2,528 44,642,200 121
29 Jan 2021 0 178 160 164 794 13,004,900 96
01 Feb 2021 0 163 153 161 4,115 64,421,300 52
02 Feb 2021 0 159 150 150 2,234 34,206,900 92
04 Feb 2021 0 149 139 140 1,301 18,590,500 45
08 Feb 2021 0 148 131 141 705 9,759,100 55
10 Feb 2021 0 183 136 183 6,836 120,454,600 160
11 Feb 2021 0 244 191 191 97,850 2,173,137,900 2,426
15 Feb 2021 0 191 178 178 1,476 26,371,700 107
17 Feb 2021 0 163 155 155 1,075 16,715,800 44
18 Feb 2021 0 174 145 147 17,957 268,201,900 336
19 Feb 2021 0 174 139 144 37,116 583,124,900 1,028
22 Feb 2021 0 149 140 142 4,432 62,946,000 143
23 Feb 2021 0 155 137 149 6,923 102,098,300 241
24 Feb 2021 0 154 148 150 3,601 54,235,400 102
25 Feb 2021 0 151 145 146 2,916 43,025,100 85
26 Feb 2021 0 164 143 146 27,471 414,018,400 583
01 Mar 2021 0 150 144 150 9,651 140,738,600 110
02 Mar 2021 0 150 146 146 2,229 32,857,800 65
03 Mar 2021 0 150 146 149 2,149 31,895,900 86
04 Mar 2021 0 149 146 148 2,957 43,698,000 65
05 Mar 2021 0 155 148 153 3,560 54,225,500 130
08 Mar 2021 0 155 146 149 2,469 37,317,000 70
09 Mar 2021 0 156 148 154 5,258 79,643,500 136
10 Mar 2021 0 155 151 153 1,159 17,713,600 41
12 Mar 2021 0 156 153 156 477 7,380,900 40
15 Mar 2021 0 157 155 157 999 15,550,800 42
16 Mar 2021 0 158 156 158 1,108 17,333,000 42
17 Mar 2021 0 158 155 155 898 13,957,300 13
18 Mar 2021 0 157 155 155 1,325 20,558,700 32
19 Mar 2021 0 156 154 156 186 2,865,000 8
22 Mar 2021 0 156 153 153 1,053 16,248,100 30
23 Mar 2021 0 155 152 152 470 7,221,000 14
24 Mar 2021 0 152 143 147 6,730 98,577,000 153
25 Mar 2021 0 161 145 147 4,411 67,117,100 235
26 Mar 2021 0 151 148 149 1,862 27,858,200 42
29 Mar 2021 0 150 147 150 711 10,618,100 29
30 Mar 2021 0 150 146 148 322 4,817,900 13
31 Mar 2021 0 150 146 148 787 11,649,900 41
01 Apr 2021 0 150 145 148 513 7,618,400 43
05 Apr 2021 0 156 148 150 204 3,106,100 45
06 Apr 2021 0 154 147 149 1,699 25,463,000 61
07 Apr 2021 0 151 149 150 238 3,570,500 34
08 Apr 2021 0 151 147 150 2,639 39,478,400 42
09 Apr 2021 0 151 149 149 389 5,849,000 32
12 Apr 2021 0 150 145 148 491 7,240,000 45
13 Apr 2021 0 149 146 148 711 10,510,900 15
14 Apr 2021 0 147 145 147 486 7,117,600 27
15 Apr 2021 0 148 147 147 99 1,457,700 17
16 Apr 2021 0 153 147 153 937 14,161,400 65
20 Apr 2021 0 151 148 150 334 4,988,900 22
21 Apr 2021 0 150 148 149 260 3,878,000 13
22 Apr 2021 0 150 147 150 750 11,150,800 19
23 Apr 2021 0 150 148 150 138 2,065,500 11
26 Apr 2021 0 151 148 149 531 7,941,500 39
27 Apr 2021 0 150 148 148 615 9,122,600 22
28 Apr 2021 0 199 145 190 67,173 1,266,579,900 925
29 Apr 2021 0 244 177 178 122,550 2,615,751,000 2,633
30 Apr 2021 0 178 166 166 11,191 186,315,800 270
03 May 2021 0 170 161 164 4,231 69,993,100 90
04 May 2021 0 175 158 162 8,075 132,212,000 248
05 May 2021 0 167 158 161 1,136 18,550,400 84
06 May 2021 0 191 161 174 17,328 306,825,700 989
07 May 2021 0 191 171 186 16,701 308,638,600 476
10 May 2021 0 190 173 176 5,507 98,415,400 202
11 May 2021 0 176 165 166 1,809 30,278,700 92
17 May 2021 0 196 164 173 14,921 268,416,700 637
18 May 2021 0 175 166 167 3,934 66,344,300 134
19 May 2021 0 169 163 163 1,136 18,614,100 50
20 May 2021 0 168 161 166 1,472 23,912,400 22
21 May 2021 0 166 159 159 1,327 21,345,600 59
24 May 2021 0 163 158 160 1,099 17,704,400 62
25 May 2021 0 170 161 163 2,257 36,958,600 134
27 May 2021 0 167 161 164 812 13,207,600 68
28 May 2021 0 169 161 161 1,575 25,854,000 85
31 May 2021 0 174 161 169 8,105 136,263,300 271
02 Jun 2021 0 169 160 163 2,982 48,306,200 86
03 Jun 2021 0 167 162 163 794 12,969,100 48
04 Jun 2021 0 166 162 163 1,055 17,251,700 47
07 Jun 2021 0 183 153 157 34,649 592,276,800 765
08 Jun 2021 0 161 153 156 5,543 86,546,900 157
09 Jun 2021 0 158 153 155 1,495 23,182,600 85
10 Jun 2021 0 189 153 163 48,215 846,744,300 850
11 Jun 2021 0 188 161 168 21,454 369,867,800 1,096
14 Jun 2021 0 174 164 166 4,007 67,133,700 176
15 Jun 2021 0 165 161 162 1,399 22,740,200 77
17 Jun 2021 0 183 160 166 8,434 148,225,600 291
21 Jun 2021 0 174 157 160 3,265 54,334,300 141
22 Jun 2021 0 161 154 159 21,611 336,247,400 174
23 Jun 2021 0 161 155 160 1,754 27,643,500 63
24 Jun 2021 0 160 155 155 1,887 29,399,500 49
25 Jun 2021 0 159 156 158 965 15,187,800 44
28 Jun 2021 0 173 158 162 10,732 177,085,100 430
30 Jun 2021 0 167 161 164 1,571 25,696,400 99
02 Jul 2021 0 165 159 164 1,681 27,247,500 72
05 Jul 2021 0 180 154 160 10,623 173,130,300 464
06 Jul 2021 0 163 157 160 3,379 54,075,500 105
07 Jul 2021 0 160 157 160 708 11,255,900 27
12 Jul 2021 0 161 158 158 464 7,376,300 26
14 Jul 2021 0 162 158 158 246 3,960,600 16
15 Jul 2021 0 161 157 161 349 5,566,500 30
16 Jul 2021 0 161 156 161 686 10,778,500 22
19 Jul 2021 0 161 160 161 184 2,944,400 9
26 Jul 2021 0 167 162 167 2,912 47,895,500 69
27 Jul 2021 0 167 159 164 2,340 37,703,500 57
29 Jul 2021 0 166 161 162 661 10,830,700 46
30 Jul 2021 0 165 158 158 688 11,005,300 37
02 Aug 2021 0 162 157 161 2,477 38,943,800 50
03 Aug 2021 0 160 156 159 422 6,644,500 25
04 Aug 2021 0 166 159 162 2,946 47,805,300 101
05 Aug 2021 0 165 160 161 553 8,949,100 55
06 Aug 2021 0 163 159 159 173 2,752,400 12
09 Aug 2021 0 161 158 158 288 4,577,100 16
10 Aug 2021 0 159 157 159 71 1,120,600 13
12 Aug 2021 0 159 157 158 361 5,695,600 17
13 Aug 2021 0 158 155 158 3,958 62,138,300 45
16 Aug 2021 0 159 158 159 20 317,000 9
18 Aug 2021 0 160 158 158 1,074 17,075,300 45
19 Aug 2021 0 158 158 158 165 2,607,000 7
20 Aug 2021 0 160 158 159 519 8,249,500 27
23 Aug 2021 0 161 157 157 435 6,868,400 42
24 Aug 2021 0 159 157 159 271 4,259,200 16
27 Aug 2021 0 161 160 161 407 6,546,500 12
30 Aug 2021 0 180 158 163 3,404 57,454,500 162
31 Aug 2021 0 166 163 164 401 6,547,100 17
01 Sep 2021 0 166 160 162 637 10,417,800 24
02 Sep 2021 0 162 158 161 344 5,534,700 16
06 Sep 2021 0 161 160 160 251 4,023,100 18
09 Sep 2021 0 165 160 160 378 6,055,000 14
10 Sep 2021 0 171 159 159 8 129,300 4
14 Sep 2021 0 159 158 158 43 680,000 7
16 Sep 2021 0 160 158 158 53 839,800 7
17 Sep 2021 0 159 158 159 3 47,500 3
20 Sep 2021 0 159 156 159 283 4,461,900 29
21 Sep 2021 0 196 154 159 11,639 199,259,200 241
22 Sep 2021 0 179 160 169 21,276 360,778,800 440
28 Sep 2021 0 166 157 166 1,210 19,482,700 41
06 Oct 2021 0 164 160 164 103 1,650,800 10
07 Oct 2021 0 164 163 163 328 5,375,400 12
11 Oct 2021 0 164 163 163 143 2,331,200 8
14 Oct 2021 0 164 159 159 236 3,771,300 20
15 Oct 2021 0 164 159 164 20 323,000 8
18 Oct 2021 0 162 160 162 28 449,600 9
19 Oct 2021 0 165 163 163 1,342 21,975,200 31
21 Oct 2021 0 163 162 162 244 3,958,800 17
02 Nov 2021 0 160 160 160 90 1,440,000 3
03 Nov 2021 0 161 160 160 224 3,584,600 8
04 Nov 2021 0 161 159 161 38 609,600 14
05 Nov 2021 0 163 160 162 386 6,250,500 31
08 Nov 2021 0 164 161 161 443 7,194,000 44
09 Nov 2021 0 164 161 164 174 2,837,600 20
11 Nov 2021 0 163 162 163 184 2,990,900 8
12 Nov 2021 0 165 162 163 218 3,576,200 29
18 Nov 2021 0 180 162 166 1,102 18,470,900 58
19 Nov 2021 0 168 166 168 16 268,000 4
22 Nov 2021 0 167 163 164 236 3,861,800 25
23 Nov 2021 0 167 163 167 341 5,638,800 110
24 Nov 2021 0 170 163 170 2,785 46,946,600 40
25 Nov 2021 0 170 163 170 2,426 41,209,800 36
26 Nov 2021 0 170 163 165 62 1,025,400 10
29 Nov 2021 0 165 162 163 175 2,843,000 11
30 Nov 2021 0 164 163 164 213 3,486,900 5
03 Dec 2021 0 167 162 167 27 447,400 12
06 Dec 2021 0 167 167 167 127 2,120,900 8
09 Dec 2021 0 165 160 165 249 3,995,200 10
10 Dec 2021 0 0 0 0 0 0 0
13 Dec 2021 0 162 162 162 1 16,200 1
14 Dec 2021 0 166 162 166 400 6,516,900 21
16 Dec 2021 0 166 163 163 63 1,028,200 7
17 Dec 2021 0 165 163 163 492 8,032,500 16
20 Dec 2021 0 170 162 163 1,470 24,446,200 57
21 Dec 2021 0 164 160 164 548 8,796,000 23
22 Dec 2021 0 164 160 161 1,322 21,243,500 36
23 Dec 2021 0 159 156 156 378 5,915,900 15
24 Dec 2021 0 157 156 156 773 12,058,900 19
27 Dec 2021 0 160 158 158 470 7,471,700 34
28 Dec 2021 0 162 159 160 365 5,868,700 16
29 Dec 2021 0 160 160 160 269 4,304,000 17
30 Dec 2021 0 160 160 160 61 976,000 4
03 Jan 2022 0 159 158 159 136 2,160,800 10
05 Jan 2022 0 160 160 160 918 14,688,000 13
06 Jan 2022 0 160 156 156 249 3,956,600 14
07 Jan 2022 0 156 156 156 46 717,600 7
10 Jan 2022 0 156 156 156 60 936,000 7
11 Jan 2022 0 160 155 159 106 1,647,600 7
12 Jan 2022 0 159 155 156 123 1,923,800 15
13 Jan 2022 0 157 156 157 28 439,500 5
17 Jan 2022 0 157 155 157 285 4,456,400 9

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   - 23 Dec 2016 18 Jan 2017 Active
Proxy Voting   - 31 May 2016 23 Jun 2016 Active
Proxy Voting   - 03 Jun 2015 26 Jun 2015 Active
Proxy Voting   - 26 May 2014 12 Jun 2014 Active
Proxy Voting   - 04 Jun 2013 20 Jun 2013 Active
Proxy Voting   - 25 May 2012 12 Jun 2012 Active
Proxy Voting   - 16 May 2011 03 Jun 2011 Active
Stock Dividend (100 KOIN : 15 KOIN ) - 10 Aug 2010 25 Aug 2010 Active
Proxy Voting   - 02 Jun 2010 15 Jul 2010 Active
Proxy Voting   - 08 Jun 2009 24 Jun 2009 Active
Cash Dividend (1 KOIN : 1 IDR) 11 Aug 2008 14 Aug 2008 29 Aug 2008 Active
Proxy Voting   - 12 Jun 2008 30 Jun 2008 Active