Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 400.00 | 404.00 | 398.00 | 404.00 | 363.75 | 582,300 |
| 2024-08-06 | 388.00 | 402.00 | 386.00 | 402.00 | 361.95 | 1,127,600 |
| 2024-08-05 | 402.00 | 402.00 | 382.00 | 402.00 | 361.95 | 2,017,600 |
| 2024-08-02 | 406.00 | 408.00 | 400.00 | 404.00 | 363.75 | 518,500 |
| 2024-08-01 | 410.00 | 410.00 | 398.00 | 408.00 | 367.35 | 467,400 |
| 2024-07-31 | 398.00 | 406.00 | 394.00 | 404.00 | 363.75 | 1,324,400 |
| 2024-07-30 | 396.00 | 400.00 | 390.00 | 396.00 | 356.54 | 730,600 |
| 2024-07-29 | 400.00 | 400.00 | 392.00 | 398.00 | 358.34 | 1,220,900 |
| 2024-07-26 | 402.00 | 402.00 | 400.00 | 402.00 | 361.95 | 251,600 |
| 2024-07-25 | 404.00 | 404.00 | 400.00 | 402.00 | 361.95 | 953,900 |
| 2024-07-24 | 406.00 | 406.00 | 400.00 | 406.00 | 365.55 | 778,200 |
| 2024-07-23 | 408.00 | 412.00 | 402.00 | 406.00 | 365.55 | 1,101,400 |
| 2024-07-22 | 406.00 | 412.00 | 406.00 | 410.00 | 369.15 | 244,100 |
| 2024-07-19 | 416.00 | 416.00 | 406.00 | 412.00 | 370.95 | 1,132,000 |
| 2024-07-18 | 410.00 | 418.00 | 404.00 | 418.00 | 376.35 | 529,200 |
| 2024-07-17 | 402.00 | 408.00 | 400.00 | 408.00 | 367.35 | 552,700 |
| 2024-07-16 | 404.00 | 404.00 | 398.00 | 404.00 | 363.75 | 509,600 |
| 2024-07-15 | 400.00 | 406.00 | 400.00 | 404.00 | 363.75 | 150,300 |
| 2024-07-12 | 402.00 | 404.00 | 396.00 | 404.00 | 363.75 | 1,568,600 |
| 2024-07-11 | 406.00 | 406.00 | 400.00 | 406.00 | 365.55 | 636,400 |
| 2024-07-10 | 410.00 | 410.00 | 400.00 | 406.00 | 365.55 | 805,200 |
| 2024-07-09 | 400.00 | 410.00 | 398.00 | 410.00 | 369.15 | 343,800 |
| 2024-07-08 | 398.00 | 402.00 | 398.00 | 400.00 | 360.15 | 565,900 |
| 2024-07-05 | 400.00 | 400.00 | 394.00 | 400.00 | 360.15 | 482,500 |
| 2024-07-04 | 384.00 | 400.00 | 384.00 | 400.00 | 360.15 | 2,230,100 |
| 2024-07-03 | 384.00 | 390.00 | 378.00 | 390.00 | 351.14 | 1,693,100 |
| 2024-07-02 | 376.00 | 386.00 | 374.00 | 386.00 | 347.54 | 441,600 |
| 2024-07-01 | 380.00 | 380.00 | 372.00 | 376.00 | 338.54 | 457,200 |
| 2024-06-28 | 388.00 | 390.00 | 374.00 | 374.00 | 336.74 | 3,721,900 |
| 2024-06-27 | 384.00 | 388.00 | 376.00 | 388.00 | 349.34 | 3,072,900 |
| 2024-06-26 | 380.00 | 384.00 | 372.00 | 384.00 | 345.74 | 976,600 |
| 2024-06-25 | 374.00 | 380.00 | 370.00 | 380.00 | 342.14 | 805,200 |
| 2024-06-24 | 376.00 | 376.00 | 368.00 | 374.00 | 336.74 | 1,410,100 |
| 2024-06-21 | 376.00 | 376.00 | 368.00 | 376.00 | 338.54 | 1,820,200 |
| 2024-06-20 | 370.00 | 376.00 | 364.00 | 376.00 | 338.54 | 930,900 |
| 2024-06-19 | 374.00 | 380.00 | 360.00 | 374.00 | 329.53 | 6,453,200 |
| 2024-06-14 | 372.00 | 374.00 | 362.00 | 374.00 | 329.53 | 1,897,300 |
| 2024-06-13 | 378.00 | 378.00 | 370.00 | 374.00 | 329.53 | 1,102,900 |
| 2024-06-12 | 378.00 | 380.00 | 370.00 | 378.00 | 333.06 | 1,335,900 |
| 2024-06-11 | 380.00 | 380.00 | 370.00 | 378.00 | 333.06 | 1,396,700 |
| 2024-06-10 | 380.00 | 380.00 | 370.00 | 380.00 | 334.82 | 3,275,700 |
| 2024-06-07 | 376.00 | 380.00 | 370.00 | 380.00 | 334.82 | 527,600 |
| 2024-06-06 | 378.00 | 380.00 | 368.00 | 376.00 | 331.30 | 1,455,200 |
| 2024-06-05 | 380.00 | 382.00 | 364.00 | 378.00 | 333.06 | 2,395,700 |
| 2024-06-04 | 376.00 | 382.00 | 370.00 | 380.00 | 334.82 | 2,361,500 |
| 2024-06-03 | 370.00 | 376.00 | 360.00 | 376.00 | 331.30 | 1,849,000 |
| 2024-05-31 | 376.00 | 380.00 | 358.00 | 370.00 | 326.01 | 2,769,200 |
| 2024-05-30 | 380.00 | 390.00 | 356.00 | 376.00 | 331.30 | 5,457,700 |
| 2024-05-29 | 352.00 | 400.00 | 340.00 | 378.00 | 333.06 | 5,075,700 |
| 2024-05-28 | 348.00 | 350.00 | 334.00 | 350.00 | 308.39 | 1,782,000 |
| 2024-05-27 | 346.00 | 348.00 | 336.00 | 348.00 | 306.62 | 276,700 |
| 2024-05-22 | 334.00 | 346.00 | 334.00 | 346.00 | 304.86 | 780,200 |
| 2024-05-21 | 346.00 | 346.00 | 332.00 | 334.00 | 294.29 | 247,900 |
| 2024-05-20 | 346.00 | 346.00 | 340.00 | 346.00 | 304.86 | 340,100 |
| 2024-05-17 | 346.00 | 348.00 | 344.00 | 346.00 | 304.86 | 357,300 |
| 2024-05-16 | 346.00 | 346.00 | 342.00 | 346.00 | 304.86 | 275,700 |
| 2024-05-15 | 350.00 | 350.00 | 342.00 | 346.00 | 304.86 | 430,500 |
| 2024-05-14 | 346.00 | 348.00 | 340.00 | 348.00 | 306.62 | 258,900 |
| 2024-05-13 | 350.00 | 350.00 | 326.00 | 346.00 | 304.86 | 1,596,600 |
| 2024-05-08 | 350.00 | 350.00 | 336.00 | 350.00 | 308.39 | 1,439,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 20.0000 IDR |
| 2025-06-19 | 17.0000 IDR |
| 2024-06-20 | 8.0000 IDR |
| 2023-06-22 | 4.0000 IDR |
| 2022-07-04 | 4.0000 IDR |
| 2019-06-28 | 8.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.