Efek Terdaftar

KMI Wire and Cable Tbk, PT

Security name
KMI Wire and Cable Tbk d/h GT Kabel Indonesia Tbk
Issuer
KMI Wire and Cable Tbk, PT
ISIN Code
ID1000071806
Short Code
KBLI
Type
Saham Biasa
Listing Date
July 06, 1992
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
4,007,235,107.00
Currency
IDR
Form
Electronic
Effective Date ISIN
September 13, 2001
Activity Sector
CABLE
Number of Securities
4,007,235,107 (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
03 May 2024 0 352 340 352 8,384 292,757,600 91
06 May 2024 0 356 350 350 6,471 227,319,200 145
07 May 2024 0 350 342 350 9,429 328,282,400 94
08 May 2024 0 350 336 350 14,397 494,696,400 129
13 May 2024 0 350 326 346 15,966 545,012,600 182
14 May 2024 0 348 340 348 2,589 89,146,800 38
15 May 2024 0 350 342 346 4,305 148,979,600 63
16 May 2024 0 346 342 346 2,757 95,070,200 62
17 May 2024 0 348 344 346 3,573 123,610,000 44
20 May 2024 0 346 340 346 3,401 116,696,200 45
21 May 2024 0 346 332 334 2,480 83,505,400 42
22 May 2024 0 346 334 346 7,802 267,071,200 80
27 May 2024 0 348 336 348 2,767 96,020,600 50
28 May 2024 0 350 334 350 17,820 617,289,600 129
29 May 2024 0 400 340 378 50,757 1,898,386,200 1,230
30 May 2024 0 390 356 376 54,577 2,025,610,000 1,125
31 May 2024 0 380 358 370 27,692 1,018,600,600 440
03 Jun 2024 0 376 360 376 18,490 680,632,600 260
04 Jun 2024 0 382 370 380 23,615 889,305,800 275
05 Jun 2024 0 382 364 378 23,969 895,848,000 243
06 Jun 2024 0 380 368 376 14,552 543,766,600 134
07 Jun 2024 0 380 370 380 5,276 199,418,200 94
10 Jun 2024 0 380 370 380 32,757 1,231,996,400 177
11 Jun 2024 0 380 370 378 13,967 523,034,600 113
12 Jun 2024 0 380 370 378 13,359 501,903,600 126
13 Jun 2024 0 378 370 374 11,029 411,660,800 107
14 Jun 2024 0 374 362 374 18,973 700,172,000 224
19 Jun 2024 0 380 360 374 64,532 2,396,886,200 181
20 Jun 2024 0 376 364 376 9,309 348,706,600 84
21 Jun 2024 0 376 368 376 18,214 679,877,400 148
24 Jun 2024 0 376 368 374 14,101 524,769,800 108
25 Jun 2024 0 380 370 380 8,052 303,167,800 88
26 Jun 2024 0 384 372 384 9,766 370,168,600 170
27 Jun 2024 0 388 376 388 30,729 1,166,608,200 178
28 Jun 2024 0 390 374 374 37,219 1,413,456,800 173
01 Jul 2024 0 380 372 376 4,572 171,580,200 74
02 Jul 2024 0 386 374 386 4,416 169,107,000 69
03 Jul 2024 0 390 378 390 16,931 655,389,400 207
04 Jul 2024 0 400 384 400 22,301 880,559,200 193
05 Jul 2024 0 400 394 400 4,825 192,643,400 101
08 Jul 2024 0 402 398 400 5,659 226,624,000 132
09 Jul 2024 0 410 398 410 3,438 139,138,200 111
10 Jul 2024 0 410 400 406 8,052 325,362,200 128
11 Jul 2024 0 406 400 406 6,364 257,617,600 96
12 Jul 2024 0 404 396 404 15,686 627,895,000 151
16 Jul 2024 0 404 398 404 5,096 205,040,800 72
17 Jul 2024 0 408 400 408 5,527 223,509,800 61
18 Jul 2024 0 418 404 418 5,292 219,709,800 115
19 Jul 2024 0 416 406 412 11,320 465,620,200 157
22 Jul 2024 0 412 406 410 2,441 99,988,400 49
23 Jul 2024 0 412 402 406 11,014 447,142,600 100
24 Jul 2024 0 406 400 406 7,782 313,732,200 92
25 Jul 2024 0 404 400 402 9,539 382,325,000 80
26 Jul 2024 0 402 400 402 2,516 100,993,200 44
29 Jul 2024 0 400 392 398 12,209 483,501,200 159
30 Jul 2024 0 400 390 396 7,356 289,951,800 146
31 Jul 2024 0 406 394 404 13,244 532,931,200 166
01 Aug 2024 0 410 398 408 4,674 190,183,600 100
02 Aug 2024 0 408 400 404 5,185 208,841,400 68
05 Aug 2024 0 402 382 402 20,176 794,353,800 245
06 Aug 2024 0 402 386 402 11,276 450,347,800 113
07 Aug 2024 0 404 398 404 5,823 234,074,400 65
08 Aug 2024 0 404 400 404 1,303 52,540,000 33
09 Aug 2024 0 404 400 404 1,160 46,826,200 34
12 Aug 2024 404 406 402 404 1,887 76,065,600 33
13 Aug 2024 402 404 400 404 3,272 131,694,200 59
14 Aug 2024 400 402 398 402 5,301 212,707,400 51
15 Aug 2024 400 402 400 402 1,634 65,652,400 35
16 Aug 2024 402 414 402 406 14,269 585,536,600 225
19 Aug 2024 408 410 400 408 1,604 64,962,800 62
20 Aug 2024 400 410 400 410 3,087 125,471,200 63
21 Aug 2024 406 410 404 410 4,202 171,641,000 53
22 Aug 2024 410 410 404 408 5,642 229,507,000 62
26 Aug 2024 442 442 424 436 7,877 338,551,400 230
27 Aug 2024 436 438 426 434 8,169 353,229,200 135
28 Aug 2024 434 434 424 426 8,211 350,618,000 120
29 Aug 2024 424 426 414 424 5,923 249,029,000 124
26 Sep 2024 432 432 424 428 7,024 299,773,000 95
27 Sep 2024 426 428 420 420 2,430 102,414,600 62
30 Sep 2024 420 420 400 400 10,305 419,715,000 187
01 Oct 2024 394 400 386 394 4,642 182,214,600 166
02 Oct 2024 394 396 384 390 5,806 224,403,200 108
03 Oct 2024 390 390 388 390 1,521 59,168,000 37
04 Oct 2024 390 390 386 388 1,336 51,795,800 40
07 Oct 2024 386 416 384 416 10,926 443,398,400 268
08 Oct 2024 426 454 380 400 64,139 2,615,613,800 880
09 Oct 2024 394 396 388 392 2,507 98,342,000 118
10 Oct 2024 388 402 386 392 2,787 108,480,800 97
11 Oct 2024 400 400 388 388 1,129 43,931,800 78
14 Oct 2024 390 408 390 396 4,113 164,140,000 94
15 Oct 2024 396 398 394 394 765 30,181,200 27
16 Oct 2024 396 398 392 398 675 26,747,600 38
17 Oct 2024 396 400 394 400 829 33,042,800 33
18 Oct 2024 392 396 384 394 5,733 223,542,600 126
21 Oct 2024 390 398 388 398 396 15,632,600 41
22 Oct 2024 398 398 392 392 1,432 56,359,600 26
23 Oct 2024 394 396 386 392 2,966 115,967,400 57
24 Oct 2024 392 394 388 390 1,492 58,144,000 47
25 Oct 2024 388 392 388 390 2,233 87,024,600 37
28 Oct 2024 392 392 386 390 599 23,271,600 29
29 Oct 2024 390 392 386 390 7,516 292,686,600 62
30 Oct 2024 388 390 384 390 2,424 94,136,200 48
31 Oct 2024 390 408 388 396 12,165 481,099,400 107
01 Nov 2024 406 406 388 394 899 35,350,800 35
04 Nov 2024 398 398 370 390 11,978 456,332,000 146
05 Nov 2024 380 390 372 390 8,410 321,523,600 92
06 Nov 2024 388 388 374 380 11,203 423,565,800 103
07 Nov 2024 380 394 374 394 14,809 574,387,800 72
08 Nov 2024 390 394 382 394 5,457 212,672,000 75
11 Nov 2024 386 392 384 392 5,190 201,840,000 46
12 Nov 2024 390 392 386 392 2,528 98,593,000 30
13 Nov 2024 392 394 386 394 4,417 172,680,200 54
14 Nov 2024 392 392 388 390 3,017 117,463,800 21
15 Nov 2024 390 392 382 390 1,933 74,967,400 41
18 Nov 2024 392 392 384 390 1,398 54,470,200 39
19 Nov 2024 390 390 386 390 2,935 114,131,600 26
20 Nov 2024 386 388 376 386 15,486 591,708,400 87
21 Nov 2024 386 386 378 386 3,217 123,729,000 33
22 Nov 2024 386 386 372 374 19,596 735,201,000 110
25 Nov 2024 374 380 368 376 9,146 341,314,200 56
26 Nov 2024 376 388 374 388 1,347 51,845,600 39
28 Nov 2024 376 388 366 388 47,847 1,820,533,800 199
29 Nov 2024 388 388 374 374 8,433 318,307,400 91
02 Dec 2024 374 378 370 376 4,248 159,356,200 45
03 Dec 2024 378 378 368 374 10,699 398,760,600 85
04 Dec 2024 374 374 368 368 5,570 205,681,600 75
05 Dec 2024 372 382 372 382 2,061 78,669,600 22
06 Dec 2024 372 380 372 380 4,098 155,280,400 32
09 Dec 2024 380 380 374 378 2,003 75,434,000 27
10 Dec 2024 374 390 372 380 11,355 429,398,800 102
11 Dec 2024 380 380 368 370 7,351 272,467,400 88
12 Dec 2024 372 372 368 370 1,747 64,521,600 40
13 Dec 2024 370 370 366 370 4,481 164,817,400 20
16 Dec 2024 370 380 366 380 6,059 228,919,600 55
17 Dec 2024 372 396 372 396 3,893 153,463,600 64
18 Dec 2024 382 394 378 390 20,472 791,419,200 144
19 Dec 2024 380 390 380 390 16,014 617,751,400 92
20 Dec 2024 390 390 378 378 17,044 648,555,800 97
23 Dec 2024 378 378 368 368 8,754 323,851,600 70
24 Dec 2024 368 376 368 370 3,167 117,873,000 41
27 Dec 2024 376 376 362 370 4,189 154,574,200 48
30 Dec 2024 374 390 368 390 10,079 390,186,000 51
02 Jan 2025 380 384 374 374 4,146 156,181,400 66
03 Jan 2025 376 386 376 384 1,407 53,975,600 34
06 Jan 2025 384 384 372 374 7,492 280,959,000 97
07 Jan 2025 374 378 374 376 1,180 44,294,800 17
08 Jan 2025 374 376 370 376 1,428 53,588,200 28
09 Jan 2025 376 380 374 380 2,698 102,371,200 45
10 Jan 2025 380 380 374 380 2,515 95,072,000 35
13 Jan 2025 380 380 374 380 3,983 150,795,200 43
14 Jan 2025 378 380 374 380 5,406 204,729,800 47
15 Jan 2025 378 378 370 376 12,247 458,927,600 97
16 Jan 2025 380 380 372 376 4,522 169,424,200 67
17 Jan 2025 372 376 372 376 3,843 144,253,400 45
20 Jan 2025 374 380 374 380 3,915 148,563,400 44
21 Jan 2025 380 380 374 378 2,258 85,185,400 26
22 Jan 2025 376 378 376 378 1,724 65,035,000 26
23 Jan 2025 378 378 372 376 2,566 96,314,200 37
24 Jan 2025 376 376 374 374 107 4,013,600 11
30 Jan 2025 378 378 374 378 1,801 68,004,400 21
31 Jan 2025 378 380 376 380 6,308 238,682,800 21
03 Feb 2025 380 380 374 378 3,960 149,459,400 46
04 Feb 2025 376 376 372 376 4,912 183,942,800 63
05 Feb 2025 376 378 370 376 4,753 177,812,400 58
06 Feb 2025 376 376 372 374 2,234 83,502,200 27
07 Feb 2025 370 376 370 376 3,923 147,008,800 27
10 Feb 2025 372 376 370 374 2,609 97,166,000 44
11 Feb 2025 372 372 364 372 3,827 141,738,400 67
12 Feb 2025 372 372 368 372 1,766 65,517,400 27
13 Feb 2025 372 372 368 372 1,333 49,521,200 19
14 Feb 2025 370 372 366 372 2,974 110,107,800 27
17 Feb 2025 370 372 368 368 1,083 39,992,800 41
18 Feb 2025 368 370 368 370 585 21,640,000 14
19 Feb 2025 366 370 366 370 1,422 52,474,200 33
20 Feb 2025 368 370 368 370 1,087 40,202,400 17
21 Feb 2025 368 386 368 372 4,047 151,008,600 54
24 Feb 2025 372 372 366 370 2,585 95,495,600 31
25 Feb 2025 366 370 366 370 1,311 48,405,400 12
26 Feb 2025 370 370 366 370 480 17,683,600 14
27 Feb 2025 370 370 364 368 3,931 144,308,200 33
28 Feb 2025 366 370 362 368 5,278 193,520,200 43
03 Mar 2025 366 384 360 384 5,518 204,819,400 78
04 Mar 2025 382 382 366 368 8,834 324,603,200 81
05 Mar 2025 366 370 366 368 5,657 207,779,000 75
06 Mar 2025 368 374 366 374 6,305 233,654,800 70
07 Mar 2025 368 374 366 374 9,282 343,628,400 70
10 Mar 2025 372 372 362 368 19,123 701,143,200 133
11 Mar 2025 364 370 362 368 4,315 158,539,600 37
12 Mar 2025 366 370 360 368 10,641 389,719,000 74
13 Mar 2025 366 374 366 368 1,404 51,698,600 29
14 Mar 2025 366 374 364 370 3,325 122,374,400 29
17 Mar 2025 368 372 366 370 2,238 82,741,800 30
18 Mar 2025 372 374 366 372 1,368 50,885,800 26
19 Mar 2025 366 372 366 372 3,109 115,013,000 24
20 Mar 2025 368 378 368 378 1,307 49,224,400 29
21 Mar 2025 378 378 368 378 3,693 138,655,400 45
24 Mar 2025 374 378 370 376 3,788 141,591,800 39
25 Mar 2025 376 380 372 380 4,257 160,872,400 40
26 Mar 2025 374 382 374 380 567 21,521,400 17
27 Mar 2025 378 384 378 384 384 14,723,400 12
08 Apr 2025 378 382 332 382 13,498 506,897,600 92
09 Apr 2025 382 382 362 382 8,112 304,615,800 81
10 Apr 2025 382 382 370 380 5,947 223,456,000 35
11 Apr 2025 378 382 374 382 922 35,074,000 20
14 Apr 2025 382 382 378 382 1,385 52,851,200 32
15 Apr 2025 380 382 374 382 3,764 142,716,800 56
16 Apr 2025 382 382 382 382 1,153 44,044,600 13
17 Apr 2025 380 382 376 382 3,596 137,132,800 37
21 Apr 2025 378 382 376 382 1,853 70,464,000 30
22 Apr 2025 384 394 376 388 13,960 537,947,800 94
23 Apr 2025 380 388 376 388 11,347 434,070,000 87
24 Apr 2025 388 392 380 384 3,086 118,204,800 70
25 Apr 2025 384 388 382 388 1,124 43,609,000 12
28 Apr 2025 388 388 382 386 2,796 107,509,600 30

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 KBLI : 8 IDR) 19 Jun 2024 21 Jun 2024 11 Jul 2024 Active
Proxy Voting   - 15 May 2024 07 Jun 2024 Active
Cash Dividend (1 KBLI : 4 IDR) 21 Jun 2023 23 Jun 2023 14 Jul 2023 Active
Proxy Voting   - 19 May 2023 13 Jun 2023 Active
Cash Dividend (1 KBLI : 4 IDR) 01 Jul 2022 05 Jul 2022 27 Jul 2022 Active
Proxy Voting   - 30 May 2022 23 Jun 2022 Active
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 11 Jun 2021 06 Jul 2021 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active
Proxy Voting   - 07 Apr 2020 30 Apr 2020 Cancelled
Cash Dividend (1 KBLI : 8 IDR) 27 Jun 2019 01 Jul 2019 19 Jul 2019 Active
Proxy Voting   - 27 May 2019 19 Jun 2019 Active
Cash Dividend (1 KBLI : 8 IDR) 05 Jun 2018 08 Jun 2018 29 Jun 2018 Active
Proxy Voting   - 02 May 2018 25 May 2018 Active
Proxy Voting   - 20 Sep 2017 16 Oct 2017 Active
Cash Dividend (1 KBLI : 10 IDR) 31 May 2017 06 Jun 2017 22 Jun 2017 Active
Proxy Voting   - 27 Apr 2017 23 May 2017 Active
Proxy Voting   - 13 Oct 2016 07 Nov 2016 Active
Cash Dividend (1 KBLI : 7 IDR) 22 Jun 2016 27 Jun 2016 15 Jul 2016 Active
Proxy Voting   - 23 May 2016 15 Jun 2016 Active
Cash Dividend (1 KBLI : 4 IDR) 18 Jun 2015 23 Jun 2015 15 Jul 2015 Active
Proxy Voting   - 19 May 2015 11 Jun 2015 Active
Cash Dividend (1 KBLI : 4 IDR) 10 Jul 2014 15 Jul 2014 25 Jul 2014 Active
Proxy Voting   - 30 May 2014 17 Jun 2014 Active
Cash Dividend (1 KBLI : 8 IDR) 29 Jul 2013 01 Aug 2013 22 Aug 2013 Active
Proxy Voting   - 11 Jun 2013 27 Jun 2013 Active
Proxy Voting   - 05 Jun 2012 21 Jun 2012 Active
Proxy Voting   - 30 May 2011 15 Jun 2011 Active
Proxy Voting   - 01 Jun 2010 17 Jun 2010 Active
Proxy Voting   - 09 Jun 2009 25 Jun 2009 Active
Proxy Voting   - 03 Jun 2008 19 Jun 2008 Active
Proxy Voting   - 13 Jun 2007 29 Jun 2007 Active
Proxy Voting   - 04 Dec 2006 20 Dec 2006 Active
Proxy Voting   - 21 Nov 2006 07 Dec 2006 Cancelled
Proxy Voting   - 09 Jun 2006 27 Jun 2006 Active
Proxy Voting   - 08 Jun 2005 24 Jun 2005 Active
Proxy Voting   - 11 Jun 2004 29 Jun 2004 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Proxy Voting   - 12 Nov 2002 28 Nov 2002 Active
Proxy Voting   - 11 Jun 2002 27 Jun 2002 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online