Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 324.00 | 330.00 | 324.00 | 328.00 | 289.00 | 490,000 |
| 2023-08-02 | 334.00 | 334.00 | 322.00 | 326.00 | 287.24 | 1,103,300 |
| 2023-08-01 | 342.00 | 342.00 | 322.00 | 334.00 | 294.29 | 3,805,500 |
| 2023-07-31 | 348.00 | 352.00 | 340.00 | 342.00 | 301.34 | 919,400 |
| 2023-07-28 | 348.00 | 352.00 | 340.00 | 348.00 | 306.62 | 920,600 |
| 2023-07-27 | 344.00 | 358.00 | 342.00 | 348.00 | 306.62 | 2,423,200 |
| 2023-07-26 | 342.00 | 348.00 | 334.00 | 344.00 | 303.10 | 1,791,800 |
| 2023-07-25 | 352.00 | 352.00 | 340.00 | 342.00 | 301.34 | 3,329,100 |
| 2023-07-24 | 334.00 | 352.00 | 332.00 | 348.00 | 306.62 | 4,194,900 |
| 2023-07-21 | 334.00 | 338.00 | 330.00 | 334.00 | 294.29 | 1,353,100 |
| 2023-07-20 | 342.00 | 354.00 | 332.00 | 334.00 | 294.29 | 6,630,900 |
| 2023-07-18 | 322.00 | 348.00 | 320.00 | 338.00 | 297.81 | 23,195,800 |
| 2023-07-17 | 322.00 | 326.00 | 320.00 | 324.00 | 285.48 | 414,600 |
| 2023-07-14 | 322.00 | 322.00 | 320.00 | 322.00 | 283.72 | 286,700 |
| 2023-07-13 | 324.00 | 324.00 | 322.00 | 322.00 | 283.72 | 243,000 |
| 2023-07-12 | 326.00 | 326.00 | 322.00 | 322.00 | 283.72 | 714,700 |
| 2023-07-11 | 324.00 | 326.00 | 320.00 | 326.00 | 287.24 | 328,900 |
| 2023-07-10 | 324.00 | 324.00 | 320.00 | 322.00 | 283.72 | 365,700 |
| 2023-07-07 | 324.00 | 326.00 | 320.00 | 322.00 | 283.72 | 349,700 |
| 2023-07-06 | 328.00 | 330.00 | 320.00 | 324.00 | 285.48 | 1,366,000 |
| 2023-07-05 | 318.00 | 328.00 | 318.00 | 322.00 | 283.72 | 2,497,300 |
| 2023-07-04 | 318.00 | 322.00 | 316.00 | 316.00 | 278.43 | 557,800 |
| 2023-07-03 | 310.00 | 318.00 | 310.00 | 318.00 | 280.19 | 277,500 |
| 2023-06-27 | 318.00 | 318.00 | 310.00 | 310.00 | 273.14 | 444,400 |
| 2023-06-26 | 320.00 | 320.00 | 310.00 | 318.00 | 280.19 | 351,900 |
| 2023-06-23 | 314.00 | 320.00 | 310.00 | 320.00 | 281.95 | 1,329,700 |
| 2023-06-22 | 316.00 | 320.00 | 312.00 | 320.00 | 281.95 | 261,800 |
| 2023-06-21 | 318.00 | 320.00 | 306.00 | 316.00 | 274.90 | 1,039,000 |
| 2023-06-20 | 326.00 | 326.00 | 316.00 | 318.00 | 276.64 | 731,800 |
| 2023-06-19 | 326.00 | 328.00 | 322.00 | 326.00 | 283.60 | 200,400 |
| 2023-06-16 | 328.00 | 328.00 | 322.00 | 326.00 | 283.60 | 241,700 |
| 2023-06-15 | 326.00 | 328.00 | 320.00 | 328.00 | 285.34 | 202,800 |
| 2023-06-14 | 324.00 | 328.00 | 312.00 | 326.00 | 283.60 | 1,454,700 |
| 2023-06-13 | 328.00 | 330.00 | 310.00 | 324.00 | 281.86 | 1,677,800 |
| 2023-06-12 | 334.00 | 334.00 | 328.00 | 328.00 | 285.34 | 1,073,600 |
| 2023-06-09 | 330.00 | 334.00 | 320.00 | 334.00 | 290.56 | 932,900 |
| 2023-06-08 | 328.00 | 332.00 | 322.00 | 332.00 | 288.82 | 723,400 |
| 2023-06-07 | 324.00 | 328.00 | 318.00 | 328.00 | 285.34 | 1,772,800 |
| 2023-06-06 | 328.00 | 328.00 | 320.00 | 326.00 | 283.60 | 1,264,200 |
| 2023-06-05 | 328.00 | 328.00 | 308.00 | 328.00 | 285.34 | 4,595,700 |
| 2023-05-31 | 310.00 | 330.00 | 300.00 | 330.00 | 287.08 | 1,673,600 |
| 2023-05-30 | 302.00 | 310.00 | 300.00 | 310.00 | 269.68 | 367,100 |
| 2023-05-29 | 300.00 | 306.00 | 298.00 | 302.00 | 262.73 | 112,200 |
| 2023-05-26 | 304.00 | 304.00 | 298.00 | 300.00 | 260.99 | 1,180,900 |
| 2023-05-25 | 306.00 | 306.00 | 302.00 | 304.00 | 264.47 | 129,400 |
| 2023-05-24 | 306.00 | 306.00 | 302.00 | 306.00 | 266.21 | 110,900 |
| 2023-05-23 | 306.00 | 306.00 | 304.00 | 306.00 | 266.21 | 36,400 |
| 2023-05-22 | 306.00 | 310.00 | 304.00 | 306.00 | 266.21 | 84,000 |
| 2023-05-19 | 308.00 | 316.00 | 300.00 | 306.00 | 266.21 | 2,290,100 |
| 2023-05-17 | 304.00 | 310.00 | 298.00 | 308.00 | 267.94 | 351,200 |
| 2023-05-16 | 300.00 | 304.00 | 300.00 | 304.00 | 264.47 | 279,000 |
| 2023-05-15 | 302.00 | 310.00 | 300.00 | 300.00 | 260.99 | 516,100 |
| 2023-05-12 | 302.00 | 302.00 | 296.00 | 302.00 | 262.73 | 419,900 |
| 2023-05-11 | 302.00 | 302.00 | 298.00 | 302.00 | 262.73 | 293,500 |
| 2023-05-10 | 300.00 | 304.00 | 298.00 | 302.00 | 262.73 | 346,100 |
| 2023-05-09 | 296.00 | 308.00 | 296.00 | 308.00 | 267.94 | 944,900 |
| 2023-05-08 | 298.00 | 300.00 | 296.00 | 298.00 | 259.25 | 452,900 |
| 2023-05-05 | 298.00 | 300.00 | 298.00 | 298.00 | 259.25 | 133,900 |
| 2023-05-04 | 304.00 | 304.00 | 298.00 | 298.00 | 259.25 | 828,200 |
| 2023-05-03 | 304.00 | 306.00 | 296.00 | 304.00 | 264.47 | 1,275,900 |
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.