Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 320.00 | 320.00 | 310.00 | 318.00 | 280.19 | 248,800 |
| 2023-10-27 | 314.00 | 320.00 | 310.00 | 320.00 | 281.95 | 485,600 |
| 2023-10-26 | 318.00 | 318.00 | 310.00 | 310.00 | 273.14 | 421,900 |
| 2023-10-25 | 330.00 | 330.00 | 312.00 | 316.00 | 278.43 | 366,400 |
| 2023-10-24 | 310.00 | 318.00 | 306.00 | 318.00 | 280.19 | 441,700 |
| 2023-10-23 | 314.00 | 314.00 | 308.00 | 310.00 | 273.14 | 722,200 |
| 2023-10-20 | 310.00 | 320.00 | 300.00 | 320.00 | 281.95 | 2,631,500 |
| 2023-10-19 | 312.00 | 312.00 | 308.00 | 310.00 | 273.14 | 400,900 |
| 2023-10-18 | 314.00 | 314.00 | 308.00 | 308.00 | 271.38 | 671,500 |
| 2023-10-17 | 320.00 | 320.00 | 308.00 | 310.00 | 273.14 | 1,841,100 |
| 2023-10-16 | 318.00 | 320.00 | 310.00 | 320.00 | 281.95 | 3,529,100 |
| 2023-10-13 | 318.00 | 326.00 | 316.00 | 318.00 | 280.19 | 657,300 |
| 2023-10-12 | 320.00 | 324.00 | 316.00 | 318.00 | 280.19 | 928,100 |
| 2023-10-11 | 320.00 | 322.00 | 312.00 | 322.00 | 283.72 | 2,192,700 |
| 2023-10-10 | 316.00 | 322.00 | 306.00 | 322.00 | 283.72 | 1,225,400 |
| 2023-10-09 | 312.00 | 318.00 | 310.00 | 314.00 | 276.67 | 588,800 |
| 2023-10-06 | 320.00 | 320.00 | 310.00 | 312.00 | 274.90 | 539,900 |
| 2023-10-05 | 312.00 | 320.00 | 308.00 | 320.00 | 281.95 | 563,300 |
| 2023-10-04 | 316.00 | 318.00 | 306.00 | 312.00 | 274.90 | 834,700 |
| 2023-10-03 | 322.00 | 324.00 | 306.00 | 316.00 | 278.43 | 2,375,200 |
| 2023-10-02 | 320.00 | 322.00 | 316.00 | 322.00 | 283.72 | 464,100 |
| 2023-09-29 | 322.00 | 322.00 | 318.00 | 320.00 | 281.95 | 629,000 |
| 2023-09-27 | 336.00 | 336.00 | 318.00 | 322.00 | 283.72 | 1,408,700 |
| 2023-09-26 | 336.00 | 338.00 | 324.00 | 334.00 | 294.29 | 863,900 |
| 2023-09-25 | 332.00 | 342.00 | 332.00 | 336.00 | 296.05 | 1,616,700 |
| 2023-09-22 | 328.00 | 332.00 | 324.00 | 332.00 | 292.53 | 353,600 |
| 2023-09-21 | 328.00 | 330.00 | 322.00 | 330.00 | 290.76 | 931,800 |
| 2023-09-20 | 326.00 | 332.00 | 324.00 | 328.00 | 289.00 | 978,900 |
| 2023-09-19 | 326.00 | 326.00 | 320.00 | 326.00 | 287.24 | 378,900 |
| 2023-09-18 | 322.00 | 326.00 | 320.00 | 326.00 | 287.24 | 623,200 |
| 2023-09-15 | 334.00 | 334.00 | 320.00 | 322.00 | 283.72 | 1,983,000 |
| 2023-09-14 | 340.00 | 342.00 | 328.00 | 334.00 | 294.29 | 2,156,100 |
| 2023-09-13 | 332.00 | 342.00 | 330.00 | 340.00 | 299.58 | 1,969,700 |
| 2023-09-12 | 324.00 | 334.00 | 322.00 | 330.00 | 290.76 | 2,639,200 |
| 2023-09-11 | 314.00 | 318.00 | 312.00 | 318.00 | 280.19 | 253,100 |
| 2023-09-08 | 314.00 | 314.00 | 308.00 | 312.00 | 274.90 | 625,700 |
| 2023-09-07 | 314.00 | 318.00 | 312.00 | 314.00 | 276.67 | 381,500 |
| 2023-09-06 | 324.00 | 324.00 | 314.00 | 314.00 | 276.67 | 1,136,900 |
| 2023-09-05 | 322.00 | 324.00 | 318.00 | 322.00 | 283.72 | 176,200 |
| 2023-09-04 | 324.00 | 324.00 | 322.00 | 322.00 | 283.72 | 312,100 |
| 2023-09-01 | 322.00 | 328.00 | 320.00 | 324.00 | 285.48 | 553,800 |
| 2023-08-31 | 322.00 | 324.00 | 320.00 | 322.00 | 283.72 | 1,859,200 |
| 2023-08-30 | 324.00 | 324.00 | 320.00 | 322.00 | 283.72 | 145,700 |
| 2023-08-29 | 322.00 | 328.00 | 320.00 | 322.00 | 283.72 | 642,900 |
| 2023-08-28 | 326.00 | 326.00 | 320.00 | 322.00 | 283.72 | 300,100 |
| 2023-08-25 | 320.00 | 326.00 | 316.00 | 326.00 | 287.24 | 302,900 |
| 2023-08-24 | 330.00 | 330.00 | 320.00 | 326.00 | 287.24 | 177,700 |
| 2023-08-23 | 332.00 | 332.00 | 324.00 | 324.00 | 285.48 | 522,800 |
| 2023-08-22 | 328.00 | 332.00 | 322.00 | 332.00 | 292.53 | 586,000 |
| 2023-08-21 | 324.00 | 330.00 | 310.00 | 330.00 | 290.76 | 3,857,800 |
| 2023-08-18 | 332.00 | 338.00 | 324.00 | 328.00 | 289.00 | 646,700 |
| 2023-08-16 | 334.00 | 346.00 | 330.00 | 332.00 | 292.53 | 696,900 |
| 2023-08-15 | 336.00 | 336.00 | 332.00 | 334.00 | 294.29 | 186,400 |
| 2023-08-14 | 342.00 | 342.00 | 332.00 | 336.00 | 296.05 | 1,078,100 |
| 2023-08-11 | 338.00 | 342.00 | 332.00 | 340.00 | 299.58 | 1,690,400 |
| 2023-08-10 | 338.00 | 338.00 | 330.00 | 338.00 | 297.81 | 528,000 |
| 2023-08-09 | 336.00 | 342.00 | 334.00 | 338.00 | 297.81 | 748,000 |
| 2023-08-08 | 330.00 | 338.00 | 328.00 | 332.00 | 292.53 | 1,625,400 |
| 2023-08-07 | 328.00 | 330.00 | 326.00 | 330.00 | 290.76 | 337,200 |
| 2023-08-04 | 326.00 | 328.00 | 324.00 | 328.00 | 289.00 | 768,000 |
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.