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 17 Jan 2022
100.00% Scripless = 18,208,470,100.000
Local Percentage
91.93%
Foreign Percentage
8.07%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
07 May 2021 0 171 160 160 329,131 5,428,324,100 2,299
10 May 2021 0 165 149 149 415,039 6,375,375,400 2,476
11 May 2021 0 149 139 139 409,332 5,832,947,900 2,638
17 May 2021 0 148 130 130 429,547 5,768,585,800 2,001
18 May 2021 0 134 123 133 335,981 4,289,787,000 1,895
19 May 2021 0 138 124 124 354,952 4,583,209,800 1,746
20 May 2021 0 129 116 116 271,171 3,275,968,600 1,576
21 May 2021 0 134 110 111 1,162,183 14,065,499,000 6,816
24 May 2021 0 122 111 118 519,757 6,109,511,800 3,025
25 May 2021 0 153 119 139 2,117,444 29,359,927,900 12,875
27 May 2021 0 149 135 143 821,084 11,596,504,800 5,213
28 May 2021 0 145 133 133 452,681 6,188,955,300 2,570
31 May 2021 0 134 124 124 187,051 2,344,740,100 1,204
02 Jun 2021 0 130 116 126 628,545 7,665,047,100 3,681
03 Jun 2021 0 137 126 137 673,526 8,990,153,900 3,897
04 Jun 2021 0 153 139 149 2,039,635 29,917,523,200 12,561
07 Jun 2021 0 160 144 153 1,575,885 24,304,474,300 7,773
08 Jun 2021 0 156 143 143 552,299 8,014,900,000 3,438
09 Jun 2021 0 143 133 133 330,339 4,434,462,900 2,204
10 Jun 2021 0 145 128 145 669,030 9,326,324,600 3,733
11 Jun 2021 0 153 137 137 880,938 12,726,069,300 8,337
14 Jun 2021 0 135 128 128 933,938 12,012,101,500 3,548
15 Jun 2021 0 126 120 125 309,298 3,791,657,600 1,714
16 Jun 2021 0 133 120 131 397,600 5,168,125,300 2,412
17 Jun 2021 0 133 125 128 293,156 3,765,402,700 1,513
18 Jun 2021 0 134 124 129 428,183 5,559,441,500 2,462
21 Jun 2021 0 130 120 122 228,180 2,831,997,000 1,400
22 Jun 2021 0 129 121 127 261,651 3,296,791,500 1,090
23 Jun 2021 0 137 127 135 762,255 10,146,271,600 4,060
24 Jun 2021 0 137 126 130 366,103 4,784,460,600 3,223
25 Jun 2021 0 133 127 127 158,125 2,035,130,000 1,241
28 Jun 2021 0 133 127 129 214,543 2,776,790,100 1,599
29 Jun 2021 0 131 124 126 167,506 2,112,090,800 1,298
30 Jun 2021 0 138 126 135 509,647 6,793,164,700 3,526
01 Jul 2021 0 144 131 142 1,102,677 15,340,710,200 7,031
02 Jul 2021 0 145 133 134 546,229 7,495,962,900 4,253
05 Jul 2021 0 138 126 132 314,890 4,155,909,900 1,856
06 Jul 2021 0 135 129 132 194,762 2,562,410,700 1,244
07 Jul 2021 0 134 129 131 193,000 2,537,397,100 1,169
08 Jul 2021 0 137 130 132 265,098 3,527,958,100 1,668
09 Jul 2021 0 143 131 134 840,452 11,568,383,600 6,326
12 Jul 2021 0 138 131 132 214,766 2,873,322,500 1,991
13 Jul 2021 0 133 123 124 467,158 5,881,206,800 2,794
14 Jul 2021 0 125 116 117 275,827 3,256,017,400 1,699
15 Jul 2021 0 129 113 122 364,042 4,458,043,600 2,585
16 Jul 2021 0 128 122 127 158,479 1,978,612,200 1,320
19 Jul 2021 0 134 121 132 477,133 6,178,669,100 3,629
21 Jul 2021 0 136 123 124 357,645 4,562,776,800 2,614
22 Jul 2021 0 129 121 127 162,467 2,046,280,900 1,197
23 Jul 2021 0 140 127 140 607,176 8,175,555,700 4,716
26 Jul 2021 0 143 131 133 623,763 8,467,147,100 4,663
27 Jul 2021 0 155 127 152 3,054,717 44,546,271,900 13,225
28 Jul 2021 0 191 145 153 8,258,489 138,262,209,800 44,393
29 Jul 2021 0 163 146 149 1,498,759 23,119,834,600 10,516
30 Jul 2021 0 172 150 164 3,205,709 52,706,375,400 17,988
02 Aug 2021 0 171 157 159 1,106,040 18,161,804,800 7,956
03 Aug 2021 0 164 153 160 582,646 9,248,922,000 4,050
04 Aug 2021 0 162 155 155 394,980 6,186,390,900 2,794
05 Aug 2021 0 165 153 154 511,083 8,109,257,000 3,813
06 Aug 2021 0 168 154 168 1,312,120 21,445,112,100 7,797
09 Aug 2021 0 176 157 157 1,575,827 26,557,936,100 9,814
10 Aug 2021 0 163 147 160 754,822 11,793,232,100 4,760
12 Aug 2021 0 164 152 154 497,008 7,785,425,500 3,358
13 Aug 2021 0 158 153 157 261,582 4,061,352,700 1,793
16 Aug 2021 0 160 154 157 279,029 4,375,972,100 1,726
18 Aug 2021 0 165 155 160 520,226 8,318,602,400 3,302
19 Aug 2021 0 162 149 150 604,234 9,249,955,800 3,380
20 Aug 2021 0 172 140 172 1,203,339 19,332,090,700 6,553
23 Aug 2021 0 196 169 191 2,813,375 51,790,068,900 17,825
24 Aug 2021 0 197 180 180 1,298,127 24,559,155,500 9,364
25 Aug 2021 0 189 172 175 1,076,025 19,511,786,200 7,338
26 Aug 2021 0 184 171 180 743,572 13,196,187,400 4,663
27 Aug 2021 0 185 171 174 861,497 15,127,520,000 6,277
30 Aug 2021 0 178 166 174 459,492 7,917,747,700 3,325
31 Aug 2021 0 176 170 174 157,837 2,736,533,000 1,659
01 Sep 2021 0 174 162 162 446,335 7,424,399,200 3,869
02 Sep 2021 0 166 156 157 313,827 5,011,396,000 2,644
03 Sep 2021 0 162 147 147 567,311 8,544,294,200 3,058
06 Sep 2021 0 157 143 156 987,907 14,851,407,600 5,067
07 Sep 2021 0 158 150 150 208,125 3,195,073,400 2,353
08 Sep 2021 0 153 148 149 147,616 2,204,570,800 1,030
09 Sep 2021 0 152 145 148 162,736 2,407,396,500 1,287
10 Sep 2021 0 150 139 141 436,754 6,214,195,300 2,616
13 Sep 2021 0 147 140 142 306,815 4,365,325,900 2,226
14 Sep 2021 0 154 142 154 1,032,849 15,444,152,900 7,543
15 Sep 2021 0 156 147 147 577,961 8,746,913,800 4,707
16 Sep 2021 0 151 144 146 165,025 2,426,885,200 1,840
17 Sep 2021 0 161 144 161 1,070,707 16,661,578,900 6,531
20 Sep 2021 0 165 153 160 1,109,316 17,757,338,800 7,765
21 Sep 2021 0 160 151 153 309,102 4,770,619,200 2,568
22 Sep 2021 0 158 153 154 257,199 3,994,095,300 2,213
23 Sep 2021 0 159 144 148 315,195 4,708,958,100 2,564
24 Sep 2021 0 148 144 145 144,852 2,115,008,500 1,323
27 Sep 2021 0 152 145 146 478,602 7,110,004,600 3,973
28 Sep 2021 0 148 136 136 526,730 7,400,540,900 3,752
29 Sep 2021 0 135 127 127 276,409 3,529,895,600 1,443
30 Sep 2021 0 130 119 129 293,181 3,708,857,300 2,111
01 Oct 2021 0 130 124 126 169,798 2,138,468,000 1,627
04 Oct 2021 0 128 123 124 118,723 1,483,939,800 876
05 Oct 2021 0 127 116 121 247,784 2,996,029,000 1,580
06 Oct 2021 0 124 120 122 97,540 1,192,285,300 915
07 Oct 2021 0 132 122 124 393,693 5,023,778,600 3,143
08 Oct 2021 0 128 121 123 140,794 1,744,618,400 1,110
11 Oct 2021 0 124 119 121 117,723 1,412,760,100 787
12 Oct 2021 0 121 117 118 77,340 919,555,500 705
13 Oct 2021 0 123 110 111 558,133 6,333,418,200 1,633
14 Oct 2021 0 116 111 115 163,934 1,861,674,400 1,198
15 Oct 2021 0 117 113 113 51,565 590,235,400 638
18 Oct 2021 0 121 113 119 164,638 1,945,314,800 1,611
19 Oct 2021 0 120 116 117 48,180 562,830,500 603
21 Oct 2021 0 120 115 116 45,632 534,097,400 566
22 Oct 2021 0 118 114 114 40,012 460,916,200 414
25 Oct 2021 0 115 112 112 70,911 801,234,500 779
26 Oct 2021 0 120 110 115 421,913 4,842,062,800 2,693
27 Oct 2021 0 120 111 113 299,169 3,422,522,200 2,635
28 Oct 2021 0 115 106 106 388,124 4,213,014,300 2,252
29 Oct 2021 0 111 103 106 195,884 2,108,120,200 1,552
01 Nov 2021 0 111 106 107 163,853 1,778,422,900 1,507
02 Nov 2021 0 111 106 106 87,368 939,179,600 785
03 Nov 2021 0 107 104 104 71,652 752,767,700 682
04 Nov 2021 0 108 104 105 205,276 2,177,295,200 1,503
05 Nov 2021 0 108 104 104 158,320 1,672,055,900 1,296
08 Nov 2021 0 107 104 106 93,028 980,073,800 955
09 Nov 2021 0 109 104 104 185,627 1,958,670,700 1,075
10 Nov 2021 0 106 98 98 343,118 3,458,982,000 2,451
11 Nov 2021 0 100 93 93 335,188 3,212,200,500 2,934
12 Nov 2021 0 98 93 97 341,163 3,253,203,700 2,593
15 Nov 2021 0 101 94 94 313,048 3,019,782,700 2,402
16 Nov 2021 0 96 93 94 101,747 962,114,300 817
17 Nov 2021 0 102 94 94 796,647 7,732,285,400 4,056
18 Nov 2021 0 95 92 93 186,788 1,744,572,100 2,208
19 Nov 2021 0 95 92 93 155,723 1,455,980,700 981
22 Nov 2021 0 105 93 102 1,255,735 12,566,794,900 7,139
23 Nov 2021 0 104 98 98 395,170 3,997,216,300 2,662
24 Nov 2021 0 103 96 101 343,371 3,421,851,200 2,077
25 Nov 2021 0 102 97 97 118,017 1,166,905,200 1,043
26 Nov 2021 0 99 92 94 203,346 1,922,884,300 3,104
29 Nov 2021 0 94 90 94 93,989 870,748,500 1,001
30 Nov 2021 0 100 93 97 216,766 2,095,749,500 1,414
01 Dec 2021 0 99 95 96 72,492 696,734,200 563
02 Dec 2021 0 98 94 97 38,069 364,600,700 413
03 Dec 2021 0 98 92 95 93,530 883,884,900 508
06 Dec 2021 0 95 92 94 57,814 538,151,100 360
07 Dec 2021 0 98 92 96 75,091 719,846,000 525
08 Dec 2021 0 97 94 96 54,417 518,161,800 316
09 Dec 2021 0 98 95 98 115,891 1,120,563,700 617
10 Dec 2021 0 103 98 100 347,688 3,483,115,600 1,893
13 Dec 2021 0 102 98 99 99,834 993,780,700 899
14 Dec 2021 0 100 95 98 83,482 811,172,800 852
15 Dec 2021 0 98 95 96 39,618 381,509,200 385
16 Dec 2021 0 97 94 95 56,432 538,487,500 473
17 Dec 2021 0 96 93 93 76,392 715,401,800 525
20 Dec 2021 0 94 92 93 42,403 391,553,900 433
21 Dec 2021 0 94 87 87 188,338 1,650,743,000 1,464
22 Dec 2021 0 86 81 81 153,970 1,250,979,700 960
23 Dec 2021 0 81 76 79 168,384 1,307,150,700 973
24 Dec 2021 0 85 78 81 115,757 949,416,200 979
27 Dec 2021 0 84 79 80 104,227 839,964,100 787
28 Dec 2021 0 86 80 83 701,243 5,702,305,700 1,284
29 Dec 2021 0 100 84 99 1,252,954 11,823,619,000 9,232
30 Dec 2021 0 115 93 96 2,498,704 26,703,935,100 17,686
03 Jan 2022 0 98 90 91 281,012 2,594,201,500 2,126
04 Jan 2022 0 93 85 93 298,071 2,656,868,900 2,136
05 Jan 2022 0 102 92 93 608,816 5,970,351,400 6,079
06 Jan 2022 0 94 87 90 281,932 2,503,199,900 2,010
07 Jan 2022 0 93 88 89 85,505 765,825,900 1,037
10 Jan 2022 0 89 85 86 77,973 677,604,200 824
11 Jan 2022 0 92 85 89 90,001 803,698,600 1,070
12 Jan 2022 0 93 87 88 72,152 646,451,200 927
13 Jan 2022 0 89 85 86 51,627 444,627,000 565
14 Jan 2022 0 89 85 85 43,047 373,745,500 538
17 Jan 2022 0 89 82 84 76,423 655,248,700 701

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Jul 2021 29 Jul 2021 Active
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