Efek Terdaftar

Kresna Graha Investama Tbk, PT (d/h Kresna Graha Sekurindo Tbk, PT)

Security name
Kresna Graha Investama Tbk
Issuer
Kresna Graha Investama Tbk, PT (d/h Kresna Graha Sekurindo Tbk, PT)
ISIN Code
ID1000124308
Short Code
KREN
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
18,208,470,100.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
SECURITIES COMPANY
Number of Securities
18,208,470,100 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 129 118 121 31,061 381,188,200 637
12 May 2020 0 129 113 114 118,045 1,393,328,100 1,814
13 May 2020 0 113 107 107 197,317 2,125,751,600 1,820
14 May 2020 0 109 100 100 107,363 1,084,046,800 1,710
15 May 2020 0 108 93 93 186,938 1,777,356,900 1,791
18 May 2020 0 93 87 87 42,871 373,070,100 282
19 May 2020 0 81 81 81 27,930 226,233,000 180
20 May 2020 0 101 76 76 1,545,584 12,994,381,000 9,990
27 May 2020 0 80 71 71 323,582 2,348,344,600 2,106
28 May 2020 0 76 68 69 511,646 3,674,539,400 4,374
29 May 2020 0 79 68 69 1,002,950 7,110,034,000 4,447
02 Jun 2020 0 79 71 77 1,453,550 11,085,665,900 7,258
03 Jun 2020 0 100 78 96 3,627,782 33,764,643,400 11,256
04 Jun 2020 0 112 98 107 2,570,221 26,946,488,300 10,661
05 Jun 2020 0 110 100 100 1,790,364 18,495,327,500 5,736
08 Jun 2020 0 135 100 135 2,390,394 28,674,851,000 7,609
09 Jun 2020 0 180 140 170 3,248,101 54,435,699,000 14,348
10 Jun 2020 0 224 171 192 6,243,909 121,654,421,200 26,162
11 Jun 2020 0 210 179 179 1,230,903 23,331,855,200 6,632
12 Jun 2020 0 175 167 167 70,595 1,179,483,900 452
15 Jun 2020 0 165 156 156 99,072 1,545,587,000 372
16 Jun 2020 0 190 146 181 2,855,594 49,608,435,200 12,778
17 Jun 2020 0 190 169 169 1,172,598 20,747,683,600 6,217
18 Jun 2020 0 174 158 159 2,824,784 45,252,421,300 9,158
19 Jun 2020 0 165 152 152 827,763 13,059,930,800 4,914
22 Jun 2020 0 159 142 149 451,444 6,917,584,700 3,085
23 Jun 2020 0 161 139 156 1,385,523 21,582,690,000 6,600
24 Jun 2020 0 166 153 154 1,634,629 26,163,010,500 10,280
25 Jun 2020 0 156 144 145 1,000,279 14,712,826,200 5,476
26 Jun 2020 0 152 138 146 992,865 14,208,440,200 6,985
29 Jun 2020 0 147 136 142 398,329 5,698,137,100 2,536
30 Jun 2020 0 156 142 155 2,980,561 45,131,019,500 9,981
01 Jul 2020 0 158 145 145 1,474,263 21,890,774,300 6,263
02 Jul 2020 0 146 138 142 461,295 6,513,318,900 2,961
03 Jul 2020 0 143 138 140 180,310 2,526,139,800 1,213
06 Jul 2020 0 143 138 138 273,863 3,836,984,100 1,483
07 Jul 2020 0 148 135 137 1,140,371 16,116,447,400 6,665
08 Jul 2020 0 140 135 137 215,399 2,960,560,100 1,730
09 Jul 2020 0 142 136 139 333,985 4,644,313,000 2,052
10 Jul 2020 0 141 136 137 161,739 2,236,131,300 1,206
13 Jul 2020 0 139 133 136 219,528 2,969,113,700 1,823
14 Jul 2020 0 136 128 128 383,756 5,005,450,400 2,618
15 Jul 2020 0 131 123 124 340,710 4,255,758,500 2,122
16 Jul 2020 0 134 116 123 900,318 11,436,329,400 5,950
17 Jul 2020 0 127 123 125 173,585 2,168,865,200 1,492
20 Jul 2020 0 131 121 125 273,612 3,427,955,600 1,785
21 Jul 2020 0 126 122 123 134,051 1,653,279,100 1,117
22 Jul 2020 0 125 122 122 122,208 1,501,488,100 694
23 Jul 2020 0 124 120 121 153,736 1,864,004,100 925
24 Jul 2020 0 121 115 116 240,819 2,816,642,600 1,541
27 Jul 2020 0 117 108 115 294,595 3,324,331,600 1,722
28 Jul 2020 0 117 112 113 140,578 1,603,051,800 955
29 Jul 2020 0 115 110 112 108,805 1,213,619,000 720
30 Jul 2020 0 114 105 108 196,829 2,108,332,500 1,248
03 Aug 2020 0 108 101 101 133,623 1,359,680,200 805
04 Aug 2020 0 117 94 107 1,248,003 13,448,307,900 7,340
05 Aug 2020 0 112 101 102 283,955 2,971,789,900 1,990
06 Aug 2020 0 106 95 102 208,125 2,140,053,000 1,636
07 Aug 2020 0 106 101 103 129,313 1,326,551,900 1,863
10 Aug 2020 0 103 96 97 585,809 5,692,622,100 4,086
11 Aug 2020 0 97 91 97 512,074 4,774,510,500 2,546
12 Aug 2020 0 97 91 93 162,646 1,503,991,200 1,199
13 Aug 2020 0 93 89 90 135,811 1,223,842,300 1,003
14 Aug 2020 0 91 84 84 233,285 1,989,339,300 1,403
18 Aug 2020 0 82 79 79 503,589 3,983,909,100 1,919
19 Aug 2020 0 97 74 80 2,042,934 17,361,377,500 10,622
24 Aug 2020 0 91 77 88 995,818 8,519,267,900 6,813
25 Aug 2020 0 116 89 113 3,084,795 32,537,233,900 13,512
26 Aug 2020 0 117 106 106 753,627 8,317,887,100 4,525
27 Aug 2020 0 117 99 106 1,648,327 17,428,741,000 9,430
28 Aug 2020 0 118 106 117 1,238,263 14,032,703,800 7,429
31 Aug 2020 0 140 110 122 3,617,461 45,550,102,200 15,076
01 Sep 2020 0 134 120 132 1,058,451 13,605,250,800 5,697
02 Sep 2020 0 134 127 128 408,929 5,289,993,200 2,107
03 Sep 2020 0 129 122 125 485,489 6,085,976,200 2,058
04 Sep 2020 0 134 118 126 944,275 12,143,614,000 3,966
07 Sep 2020 0 130 122 125 214,878 2,678,984,900 1,788
08 Sep 2020 0 125 122 123 100,063 1,233,716,400 787
09 Sep 2020 0 122 115 115 226,579 2,638,890,800 1,263
10 Sep 2020 0 113 107 107 59,675 641,107,900 276
11 Sep 2020 0 118 100 108 399,579 4,318,926,300 2,628
14 Sep 2020 0 117 107 112 232,266 2,613,421,100 2,037
15 Sep 2020 0 114 107 107 110,531 1,216,494,900 1,121
16 Sep 2020 0 124 107 124 764,956 9,074,285,000 4,895
17 Sep 2020 0 133 116 119 995,450 12,394,889,800 5,393
18 Sep 2020 0 121 111 112 225,676 2,619,034,900 1,695
21 Sep 2020 0 122 111 118 645,564 7,604,472,500 5,118
22 Sep 2020 0 121 111 113 330,599 3,810,939,000 2,163
23 Sep 2020 0 116 106 106 349,746 3,775,135,200 1,830
24 Sep 2020 0 106 99 99 233,615 2,344,261,100 1,883
25 Sep 2020 0 103 94 100 167,910 1,667,140,400 985
28 Sep 2020 0 107 93 100 433,429 4,396,772,900 3,182
29 Sep 2020 0 105 95 98 247,933 2,490,106,600 1,757
30 Sep 2020 0 99 95 96 122,205 1,173,446,400 990
01 Oct 2020 0 102 96 100 174,942 1,734,858,800 1,652
02 Oct 2020 0 103 95 96 131,532 1,287,060,000 988
05 Oct 2020 0 102 96 100 215,035 2,144,465,300 1,310
06 Oct 2020 0 103 97 98 150,690 1,494,302,700 1,328
07 Oct 2020 0 100 97 98 61,697 604,482,200 542
08 Oct 2020 0 116 97 112 1,900,655 20,743,198,100 8,728
09 Oct 2020 0 116 105 105 992,642 10,912,502,000 5,878
12 Oct 2020 0 110 100 104 153,820 1,617,906,000 1,135
13 Oct 2020 0 110 102 110 446,827 4,758,401,600 2,203
14 Oct 2020 0 110 105 107 188,736 2,021,613,500 1,260
15 Oct 2020 0 109 104 105 135,116 1,433,229,800 765
16 Oct 2020 0 107 102 104 63,108 659,367,600 461
19 Oct 2020 0 111 103 108 157,422 1,689,338,800 1,415
20 Oct 2020 0 109 101 103 263,025 2,726,798,200 918
21 Oct 2020 0 105 101 101 97,996 999,874,400 680
22 Oct 2020 0 102 98 99 87,669 872,190,800 657
23 Oct 2020 0 100 93 93 378,895 3,555,872,900 1,745
26 Oct 2020 0 87 87 87 62,196 541,105,200 381
27 Oct 2020 0 102 81 88 935,109 8,516,617,400 6,517
02 Nov 2020 0 94 85 87 195,821 1,760,179,300 1,831
03 Nov 2020 0 97 87 88 249,217 2,270,793,600 1,376
04 Nov 2020 0 90 86 87 79,216 696,331,900 541
05 Nov 2020 0 87 84 85 111,179 947,597,100 705
06 Nov 2020 0 91 84 88 211,262 1,862,320,200 1,411
09 Nov 2020 0 91 88 88 143,424 1,278,484,900 936
10 Nov 2020 0 90 87 88 136,494 1,200,915,000 675
11 Nov 2020 0 89 87 88 41,591 363,796,000 391
12 Nov 2020 0 89 86 87 43,902 381,757,700 449
13 Nov 2020 0 90 86 88 80,326 706,390,300 579
16 Nov 2020 0 104 92 97 1,292,021 12,726,694,900 7,300
17 Nov 2020 0 102 91 93 518,661 4,958,149,300 2,594
18 Nov 2020 0 94 89 93 90,864 836,744,200 859
19 Nov 2020 0 95 92 92 105,745 988,644,600 656
20 Nov 2020 0 100 91 95 430,737 4,130,912,100 2,580
23 Nov 2020 0 96 92 94 120,940 1,129,449,100 735
24 Nov 2020 0 98 93 94 205,869 1,951,963,300 2,073
25 Nov 2020 0 98 93 93 131,873 1,240,016,600 569
26 Nov 2020 0 95 92 94 149,754 1,391,831,300 489
27 Nov 2020 0 97 93 95 188,912 1,788,869,000 641
30 Nov 2020 0 98 90 92 197,923 1,873,098,600 811
01 Dec 2020 0 96 88 92 154,922 1,425,774,600 1,159
02 Dec 2020 0 93 90 91 132,318 1,201,800,000 568
03 Dec 2020 0 93 90 91 72,732 661,986,700 379
04 Dec 2020 0 91 89 91 60,517 547,577,600 334
07 Dec 2020 0 95 91 95 191,631 1,795,188,300 999
08 Dec 2020 0 96 90 92 222,538 2,075,258,200 1,040
10 Dec 2020 0 94 91 92 118,098 1,083,546,200 578
11 Dec 2020 0 93 89 91 115,046 1,040,722,700 563
14 Dec 2020 0 94 89 90 220,471 2,016,784,500 1,159
15 Dec 2020 0 92 89 90 110,682 993,733,000 657
16 Dec 2020 0 91 86 89 143,705 1,273,477,900 757
17 Dec 2020 0 90 86 88 79,021 691,117,000 628
18 Dec 2020 0 89 85 85 237,729 2,041,347,300 951
21 Dec 2020 0 90 84 90 172,276 1,505,808,700 1,022
22 Dec 2020 0 91 85 85 151,467 1,312,017,300 842
23 Dec 2020 0 87 81 82 114,084 950,682,400 638
28 Dec 2020 0 87 82 85 47,485 399,396,500 408
29 Dec 2020 0 89 85 85 110,279 951,649,000 587
30 Dec 2020 0 87 83 84 42,214 353,165,900 268
04 Jan 2021 0 86 80 85 80,418 668,631,400 574
05 Jan 2021 0 85 83 84 29,469 247,229,100 242
06 Jan 2021 0 85 82 83 64,178 534,971,100 317
07 Jan 2021 0 84 82 82 43,754 360,954,200 490
08 Jan 2021 0 84 81 82 75,692 617,898,100 411
11 Jan 2021 0 87 80 82 167,791 1,403,468,000 725
12 Jan 2021 0 86 82 83 73,668 617,991,500 419
13 Jan 2021 0 97 83 94 1,207,615 11,125,711,600 3,870
14 Jan 2021 0 97 88 90 288,128 2,598,774,200 1,418
15 Jan 2021 0 91 84 85 107,666 918,990,900 679
18 Jan 2021 0 88 83 84 70,182 596,358,800 483
19 Jan 2021 0 85 81 81 66,362 543,912,600 379
20 Jan 2021 0 85 81 83 45,186 373,599,500 330
21 Jan 2021 0 86 82 84 81,596 687,696,400 360
22 Jan 2021 0 86 82 82 69,547 575,887,500 348
25 Jan 2021 0 83 80 81 85,779 695,987,900 339
26 Jan 2021 0 83 76 77 168,507 1,335,047,800 422
27 Jan 2021 0 82 72 77 133,051 1,010,165,200 502
28 Jan 2021 0 78 72 73 94,562 691,338,200 327
29 Jan 2021 0 75 68 69 97,487 675,053,200 308
01 Feb 2021 0 73 68 73 49,612 355,896,000 293
02 Feb 2021 0 79 73 74 88,125 667,127,400 275
03 Feb 2021 0 80 74 77 121,194 936,019,100 371
04 Feb 2021 0 77 75 75 21,192 159,722,700 152
05 Feb 2021 0 76 75 75 10,353 77,917,400 125
08 Feb 2021 0 76 73 76 45,225 338,133,700 207
09 Feb 2021 0 79 76 77 66,045 510,695,700 242
10 Feb 2021 0 78 75 76 23,841 182,002,300 134
11 Feb 2021 0 77 75 75 18,714 141,862,800 91
15 Feb 2021 0 79 75 77 15,671 119,789,800 138
16 Feb 2021 0 79 76 78 20,874 162,081,800 133
17 Feb 2021 0 78 76 77 33,086 253,824,500 125
18 Feb 2021 0 78 76 77 68,427 525,809,200 163
19 Feb 2021 0 76 74 75 24,507 184,017,000 131
22 Feb 2021 0 76 74 76 19,171 144,483,600 78
23 Feb 2021 0 76 73 75 32,531 242,028,600 173
24 Feb 2021 0 75 74 75 16,878 125,574,600 107
25 Feb 2021 0 75 73 75 36,233 268,234,300 134
26 Feb 2021 0 75 73 74 22,864 168,201,200 146
01 Mar 2021 0 75 73 74 39,232 287,881,400 139
02 Mar 2021 0 75 73 74 51,737 382,880,400 122
03 Mar 2021 0 76 74 75 102,517 768,537,600 189
04 Mar 2021 0 89 73 82 842,133 6,915,297,700 3,408
05 Mar 2021 0 101 77 89 2,320,216 21,286,657,800 9,981
08 Mar 2021 0 92 83 83 384,113 3,322,412,700 1,759
09 Mar 2021 0 82 78 78 253,402 1,990,517,400 1,271
10 Mar 2021 0 82 74 78 132,959 1,042,728,600 1,025
12 Mar 2021 0 80 75 78 68,236 530,112,600 616
15 Mar 2021 0 84 76 81 118,843 956,202,500 1,054
16 Mar 2021 0 88 80 80 169,488 1,411,958,500 1,331
17 Mar 2021 0 83 79 83 66,484 540,124,600 485
18 Mar 2021 0 84 81 81 47,742 391,168,000 342
19 Mar 2021 0 82 79 79 49,254 393,212,400 318
22 Mar 2021 0 81 79 79 59,920 480,795,700 303
23 Mar 2021 0 81 77 78 83,470 657,105,200 414
24 Mar 2021 0 79 77 78 38,550 299,254,800 242
25 Mar 2021 0 79 75 78 38,331 293,301,200 285
26 Mar 2021 0 79 76 78 23,983 185,151,500 299
29 Mar 2021 0 79 75 76 46,587 355,574,700 422
30 Mar 2021 0 77 73 75 163,887 1,226,057,700 549
31 Mar 2021 0 76 71 71 267,699 1,970,323,700 589
01 Apr 2021 0 74 71 73 42,348 306,399,800 333
05 Apr 2021 0 81 73 76 84,831 649,743,700 713
06 Apr 2021 0 79 75 79 100,036 771,782,200 388
07 Apr 2021 0 88 76 86 281,737 2,341,218,700 1,172
08 Apr 2021 0 97 86 96 549,668 5,137,270,900 2,599
09 Apr 2021 0 97 90 90 227,615 2,088,747,600 1,322
12 Apr 2021 0 96 84 90 251,326 2,239,625,300 1,583
13 Apr 2021 0 92 85 86 48,800 427,988,100 498
14 Apr 2021 0 92 86 91 78,526 698,633,000 609
15 Apr 2021 0 96 89 90 144,264 1,335,379,200 802
16 Apr 2021 0 95 90 92 155,961 1,441,949,000 765
19 Apr 2021 0 96 90 93 73,416 677,932,900 443
20 Apr 2021 0 111 91 103 1,077,245 11,271,666,600 5,277
21 Apr 2021 0 118 102 113 1,032,110 11,603,818,400 5,898
22 Apr 2021 0 115 106 106 254,459 2,766,607,500 1,763
23 Apr 2021 0 123 102 122 1,188,610 13,994,559,800 5,534
26 Apr 2021 0 135 122 126 1,229,832 15,856,318,700 7,670
27 Apr 2021 0 134 126 134 658,866 8,665,059,800 3,786
28 Apr 2021 0 140 131 139 571,788 7,826,811,900 3,167
29 Apr 2021 0 171 139 160 2,243,908 35,883,266,200 12,874
30 Apr 2021 0 174 149 149 1,512,763 23,891,238,900 7,816
03 May 2021 0 165 139 162 1,180,307 18,029,416,000 6,236
04 May 2021 0 179 155 177 1,637,461 27,986,941,800 9,183
05 May 2021 0 180 168 170 601,181 10,353,752,300 4,183
06 May 2021 0 177 163 165 504,911 8,540,727,200 3,559

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 23 Nov 2020 16 Dec 2020 Active
Proxy Voting   - 29 May 2020 24 Jun 2020 Active
Proxy Voting   - 12 Apr 2019 07 May 2019 Active
Proxy Voting   - 24 Apr 2018 17 May 2018 Active
Proxy Voting   - 12 Apr 2017 05 May 2017 Active
Mandatory Conversion (1 KREN : 5 KREN ) - 27 Jun 2016 28 Jun 2016 Active
Proxy Voting   - 03 May 2016 26 May 2016 Active
Proxy Voting   - 30 Oct 2015 24 Nov 2015 Active
Proxy Voting   - 21 May 2015 15 Jun 2015 Active
Cash Dividend (1 KREN : .45 IDR) 26 Jun 2014 01 Jul 2014 15 Jul 2014 Active
Proxy Voting   - 20 May 2014 05 Jun 2014 Active
Proxy Voting   - 04 Jun 2013 20 Jun 2013 Active
Mandatory Conversion (1 KREN : 4 KREN ) - 09 Aug 2012 10 Aug 2012 Active
Proxy Voting   - 16 May 2012 05 Jun 2012 Active
Cash Dividend (1 KREN : 7.24 IDR) 25 Aug 2011 06 Sep 2011 15 Sep 2011 Active
Proxy Voting   - 02 Aug 2011 19 Aug 2011 Active
Right Distribution (4 KREN : 1 KREN-R ) 01 Jul 2011 06 Jul 2011 07 Jul 2011 Active
Proxy Voting   - 07 Jun 2011 23 Jun 2011 Active
Proxy Voting   - 23 May 2011 08 Jun 2011 Cancelled
Stock Dividend (25 KREN : 1 KREN ) - 24 Jan 2011 07 Feb 2011 Active
Proxy Voting   - 10 Dec 2010 28 Dec 2010 Active
Cash Dividend (1 KREN : 3.2 IDR) 05 Aug 2010 10 Aug 2010 25 Aug 2010 Active
Proxy Voting   - 11 Jun 2010 29 Jun 2010 Active
Cash Dividend (1 KREN : 1 IDR) 13 Aug 2009 19 Aug 2009 02 Sep 2009 Active
Proxy Voting   - 29 May 2009 16 Jun 2009 Active
Cash Dividend (1 KREN : 4.73 IDR) 27 Aug 2008 01 Sep 2008 15 Sep 2008 Active
Proxy Voting   - 06 Jun 2008 24 Jun 2008 Active
Cash Dividend   19 Sep 2007 24 Sep 2007 08 Oct 2007 Active
Proxy Voting   - 11 Jun 2007 27 Jun 2007 Active
Cash Dividend   06 Oct 2006 11 Oct 2006 01 Nov 2006 Active
Proxy Voting   - 12 Jun 2006 28 Jun 2006 Active
Cash Dividend   13 Oct 2005 18 Oct 2005 01 Nov 2005 Active
Proxy Voting   - 10 Jun 2005 28 Jun 2005 Active
Right Distribution   28 Dec 2004 03 Jan 2005 04 Jan 2005 Active
Proxy Voting   - 03 Dec 2004 20 Dec 2004 Active
Cash Dividend   08 Nov 2004 11 Nov 2004 02 Dec 2004 Active
Proxy Voting   - 10 Jun 2004 28 Jun 2004 Active
Cash Dividend   04 Nov 2003 07 Nov 2003 21 Nov 2003 Active
Proxy Voting   - 11 Jun 2003 26 Jun 2003 Active