Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 326.00 | 328.00 | 324.00 | 328.00 | 289.00 | 148,800 |
| 2024-01-24 | 330.00 | 332.00 | 322.00 | 326.00 | 287.24 | 360,900 |
| 2024-01-23 | 330.00 | 330.00 | 328.00 | 330.00 | 290.76 | 65,800 |
| 2024-01-22 | 334.00 | 334.00 | 330.00 | 330.00 | 290.76 | 170,700 |
| 2024-01-19 | 330.00 | 336.00 | 330.00 | 334.00 | 294.29 | 81,600 |
| 2024-01-18 | 330.00 | 334.00 | 330.00 | 330.00 | 290.76 | 302,500 |
| 2024-01-17 | 338.00 | 340.00 | 328.00 | 330.00 | 290.76 | 608,700 |
| 2024-01-16 | 338.00 | 338.00 | 334.00 | 336.00 | 296.05 | 151,400 |
| 2024-01-15 | 334.00 | 338.00 | 334.00 | 338.00 | 297.81 | 117,500 |
| 2024-01-12 | 340.00 | 342.00 | 328.00 | 330.00 | 290.76 | 687,500 |
| 2024-01-11 | 336.00 | 340.00 | 332.00 | 336.00 | 296.05 | 185,500 |
| 2024-01-10 | 340.00 | 340.00 | 334.00 | 336.00 | 296.05 | 124,100 |
| 2024-01-09 | 336.00 | 340.00 | 336.00 | 340.00 | 299.58 | 98,000 |
| 2024-01-08 | 342.00 | 342.00 | 336.00 | 336.00 | 296.05 | 183,700 |
| 2024-01-05 | 342.00 | 342.00 | 336.00 | 342.00 | 301.34 | 359,500 |
| 2024-01-04 | 338.00 | 342.00 | 330.00 | 342.00 | 301.34 | 765,000 |
| 2024-01-03 | 330.00 | 338.00 | 324.00 | 338.00 | 297.81 | 808,500 |
| 2024-01-02 | 338.00 | 338.00 | 330.00 | 330.00 | 290.76 | 374,700 |
| 2023-12-29 | 332.00 | 338.00 | 332.00 | 338.00 | 297.81 | 153,200 |
| 2023-12-28 | 338.00 | 340.00 | 332.00 | 338.00 | 297.81 | 173,800 |
| 2023-12-27 | 340.00 | 340.00 | 326.00 | 340.00 | 299.58 | 857,400 |
| 2023-12-22 | 334.00 | 340.00 | 328.00 | 340.00 | 299.58 | 960,800 |
| 2023-12-21 | 332.00 | 338.00 | 328.00 | 330.00 | 290.76 | 189,100 |
| 2023-12-20 | 340.00 | 340.00 | 330.00 | 330.00 | 290.76 | 881,800 |
| 2023-12-19 | 340.00 | 344.00 | 326.00 | 338.00 | 297.81 | 1,572,700 |
| 2023-12-18 | 348.00 | 348.00 | 338.00 | 340.00 | 299.58 | 443,600 |
| 2023-12-15 | 350.00 | 350.00 | 340.00 | 348.00 | 306.62 | 80,300 |
| 2023-12-14 | 340.00 | 344.00 | 336.00 | 344.00 | 303.10 | 631,300 |
| 2023-12-13 | 350.00 | 350.00 | 336.00 | 340.00 | 299.58 | 685,900 |
| 2023-12-12 | 352.00 | 352.00 | 330.00 | 350.00 | 308.39 | 2,272,400 |
| 2023-12-11 | 346.00 | 360.00 | 344.00 | 350.00 | 308.39 | 1,921,400 |
| 2023-12-08 | 350.00 | 354.00 | 342.00 | 346.00 | 304.86 | 789,000 |
| 2023-12-07 | 342.00 | 360.00 | 332.00 | 350.00 | 308.39 | 3,066,800 |
| 2023-12-06 | 350.00 | 354.00 | 330.00 | 338.00 | 297.81 | 2,305,600 |
| 2023-12-05 | 322.00 | 348.00 | 318.00 | 348.00 | 306.62 | 4,782,100 |
| 2023-12-04 | 330.00 | 330.00 | 322.00 | 322.00 | 283.72 | 371,100 |
| 2023-12-01 | 328.00 | 330.00 | 324.00 | 328.00 | 289.00 | 197,200 |
| 2023-11-30 | 330.00 | 330.00 | 320.00 | 322.00 | 283.72 | 215,800 |
| 2023-11-29 | 330.00 | 332.00 | 326.00 | 330.00 | 290.76 | 144,100 |
| 2023-11-28 | 328.00 | 332.00 | 326.00 | 330.00 | 290.76 | 284,600 |
| 2023-11-27 | 332.00 | 332.00 | 326.00 | 328.00 | 289.00 | 79,200 |
| 2023-11-24 | 328.00 | 332.00 | 328.00 | 332.00 | 292.53 | 37,300 |
| 2023-11-23 | 326.00 | 328.00 | 324.00 | 328.00 | 289.00 | 248,300 |
| 2023-11-22 | 324.00 | 328.00 | 322.00 | 324.00 | 285.48 | 514,600 |
| 2023-11-21 | 320.00 | 328.00 | 318.00 | 322.00 | 283.72 | 372,300 |
| 2023-11-20 | 322.00 | 324.00 | 318.00 | 320.00 | 281.95 | 345,800 |
| 2023-11-17 | 324.00 | 328.00 | 324.00 | 324.00 | 285.48 | 234,400 |
| 2023-11-16 | 328.00 | 332.00 | 322.00 | 322.00 | 283.72 | 829,400 |
| 2023-11-15 | 332.00 | 332.00 | 328.00 | 328.00 | 289.00 | 202,500 |
| 2023-11-14 | 332.00 | 332.00 | 328.00 | 332.00 | 292.53 | 373,600 |
| 2023-11-13 | 338.00 | 338.00 | 328.00 | 332.00 | 292.53 | 417,900 |
| 2023-11-10 | 342.00 | 342.00 | 336.00 | 338.00 | 297.81 | 286,600 |
| 2023-11-09 | 344.00 | 344.00 | 338.00 | 342.00 | 301.34 | 414,800 |
| 2023-11-08 | 340.00 | 344.00 | 336.00 | 344.00 | 303.10 | 427,500 |
| 2023-11-07 | 338.00 | 344.00 | 330.00 | 344.00 | 303.10 | 1,103,800 |
| 2023-11-06 | 336.00 | 338.00 | 330.00 | 338.00 | 297.81 | 1,246,800 |
| 2023-11-03 | 334.00 | 338.00 | 326.00 | 334.00 | 294.29 | 659,900 |
| 2023-11-02 | 334.00 | 336.00 | 322.00 | 336.00 | 296.05 | 1,286,900 |
| 2023-11-01 | 330.00 | 358.00 | 326.00 | 334.00 | 294.29 | 4,687,500 |
| 2023-10-31 | 316.00 | 328.00 | 316.00 | 328.00 | 289.00 | 799,700 |
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.