Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 348.00 | 350.00 | 342.00 | 350.00 | 308.39 | 942,900 |
| 2024-05-06 | 352.00 | 356.00 | 350.00 | 350.00 | 308.39 | 647,100 |
| 2024-05-03 | 350.00 | 352.00 | 340.00 | 352.00 | 310.15 | 746,700 |
| 2024-05-02 | 344.00 | 350.00 | 336.00 | 350.00 | 308.39 | 2,037,100 |
| 2024-04-30 | 340.00 | 346.00 | 324.00 | 346.00 | 304.86 | 2,008,900 |
| 2024-04-29 | 330.00 | 340.00 | 318.00 | 340.00 | 299.58 | 1,110,100 |
| 2024-04-26 | 318.00 | 330.00 | 314.00 | 330.00 | 290.76 | 1,552,700 |
| 2024-04-25 | 322.00 | 326.00 | 314.00 | 318.00 | 280.19 | 484,700 |
| 2024-04-24 | 320.00 | 322.00 | 316.00 | 322.00 | 283.72 | 351,800 |
| 2024-04-23 | 318.00 | 320.00 | 312.00 | 320.00 | 281.95 | 323,900 |
| 2024-04-22 | 318.00 | 322.00 | 308.00 | 320.00 | 281.95 | 918,700 |
| 2024-04-19 | 320.00 | 322.00 | 314.00 | 316.00 | 278.43 | 246,800 |
| 2024-04-18 | 326.00 | 326.00 | 318.00 | 318.00 | 280.19 | 361,800 |
| 2024-04-17 | 328.00 | 328.00 | 312.00 | 326.00 | 287.24 | 357,900 |
| 2024-04-16 | 316.00 | 328.00 | 310.00 | 328.00 | 289.00 | 823,600 |
| 2024-04-05 | 322.00 | 322.00 | 310.00 | 320.00 | 281.95 | 112,100 |
| 2024-04-04 | 322.00 | 322.00 | 316.00 | 320.00 | 281.95 | 262,800 |
| 2024-04-03 | 316.00 | 324.00 | 312.00 | 324.00 | 285.48 | 196,200 |
| 2024-04-02 | 310.00 | 318.00 | 310.00 | 318.00 | 280.19 | 923,500 |
| 2024-04-01 | 308.00 | 322.00 | 306.00 | 310.00 | 273.14 | 1,207,000 |
| 2024-03-28 | 310.00 | 310.00 | 302.00 | 308.00 | 271.38 | 593,700 |
| 2024-03-27 | 316.00 | 316.00 | 310.00 | 310.00 | 273.14 | 320,200 |
| 2024-03-26 | 318.00 | 318.00 | 312.00 | 318.00 | 280.19 | 301,300 |
| 2024-03-25 | 316.00 | 316.00 | 304.00 | 316.00 | 278.43 | 535,500 |
| 2024-03-22 | 308.00 | 312.00 | 302.00 | 310.00 | 273.14 | 533,600 |
| 2024-03-21 | 312.00 | 314.00 | 306.00 | 308.00 | 271.38 | 175,300 |
| 2024-03-20 | 316.00 | 316.00 | 308.00 | 308.00 | 271.38 | 296,400 |
| 2024-03-19 | 316.00 | 316.00 | 312.00 | 316.00 | 278.43 | 58,700 |
| 2024-03-18 | 312.00 | 316.00 | 312.00 | 316.00 | 278.43 | 207,500 |
| 2024-03-15 | 320.00 | 320.00 | 310.00 | 318.00 | 280.19 | 661,500 |
| 2024-03-14 | 320.00 | 322.00 | 310.00 | 322.00 | 283.72 | 552,300 |
| 2024-03-13 | 316.00 | 324.00 | 308.00 | 320.00 | 281.95 | 1,118,600 |
| 2024-03-08 | 312.00 | 316.00 | 308.00 | 316.00 | 278.43 | 187,300 |
| 2024-03-07 | 316.00 | 316.00 | 310.00 | 314.00 | 276.67 | 110,500 |
| 2024-03-06 | 310.00 | 312.00 | 306.00 | 312.00 | 274.90 | 534,300 |
| 2024-03-05 | 306.00 | 316.00 | 304.00 | 310.00 | 273.14 | 415,800 |
| 2024-03-04 | 310.00 | 310.00 | 306.00 | 308.00 | 271.38 | 222,300 |
| 2024-03-01 | 320.00 | 320.00 | 304.00 | 308.00 | 271.38 | 464,400 |
| 2024-02-29 | 306.00 | 314.00 | 302.00 | 314.00 | 276.67 | 1,621,700 |
| 2024-02-28 | 306.00 | 308.00 | 300.00 | 306.00 | 269.62 | 462,200 |
| 2024-02-27 | 312.00 | 312.00 | 302.00 | 306.00 | 269.62 | 786,000 |
| 2024-02-26 | 310.00 | 312.00 | 308.00 | 310.00 | 273.14 | 395,800 |
| 2024-02-23 | 314.00 | 314.00 | 312.00 | 312.00 | 274.90 | 301,500 |
| 2024-02-22 | 312.00 | 316.00 | 310.00 | 314.00 | 276.67 | 453,800 |
| 2024-02-21 | 324.00 | 330.00 | 304.00 | 312.00 | 274.90 | 3,148,200 |
| 2024-02-20 | 312.00 | 330.00 | 310.00 | 328.00 | 289.00 | 691,800 |
| 2024-02-19 | 320.00 | 322.00 | 312.00 | 312.00 | 274.90 | 481,900 |
| 2024-02-16 | 320.00 | 320.00 | 318.00 | 320.00 | 281.95 | 68,000 |
| 2024-02-15 | 318.00 | 322.00 | 316.00 | 320.00 | 281.95 | 135,800 |
| 2024-02-13 | 312.00 | 322.00 | 310.00 | 318.00 | 280.19 | 117,300 |
| 2024-02-12 | 320.00 | 320.00 | 312.00 | 312.00 | 274.90 | 1,002,000 |
| 2024-02-07 | 320.00 | 322.00 | 318.00 | 320.00 | 281.95 | 95,800 |
| 2024-02-06 | 324.00 | 324.00 | 318.00 | 320.00 | 281.95 | 421,800 |
| 2024-02-05 | 326.00 | 330.00 | 322.00 | 326.00 | 287.24 | 295,900 |
| 2024-02-02 | 330.00 | 332.00 | 328.00 | 330.00 | 290.76 | 61,500 |
| 2024-02-01 | 328.00 | 332.00 | 324.00 | 332.00 | 292.53 | 86,400 |
| 2024-01-31 | 338.00 | 340.00 | 328.00 | 332.00 | 292.53 | 29,400 |
| 2024-01-30 | 330.00 | 334.00 | 322.00 | 334.00 | 294.29 | 334,000 |
| 2024-01-29 | 332.00 | 332.00 | 326.00 | 328.00 | 289.00 | 107,500 |
| 2024-01-26 | 324.00 | 332.00 | 324.00 | 332.00 | 292.53 | 85,900 |
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.