Kmi Wire And Cable Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	298.00	306.00	296.00	306.00	266.21	901,200
2023-04-28	304.00	304.00	296.00	296.00	257.51	423,400
2023-04-27	310.00	310.00	296.00	304.00	264.47	348,500
2023-04-26	298.00	310.00	290.00	310.00	269.68	906,000
2023-04-18	296.00	298.00	292.00	296.00	257.51	26,100
2023-04-17	296.00	296.00	292.00	296.00	257.51	33,200
2023-04-14	296.00	296.00	288.00	294.00	255.77	380,300
2023-04-13	294.00	296.00	292.00	296.00	257.51	72,100
2023-04-12	294.00	294.00	290.00	294.00	255.77	407,700
2023-04-11	294.00	294.00	288.00	294.00	255.77	101,400
2023-04-10	292.00	298.00	286.00	296.00	257.51	1,833,000
2023-04-06	300.00	308.00	290.00	298.00	259.25	419,300
2023-04-05	298.00	302.00	292.00	300.00	260.99	896,800
2023-04-04	300.00	302.00	294.00	300.00	260.99	817,800
2023-04-03	296.00	300.00	296.00	300.00	260.99	1,417,100
2023-03-31	292.00	294.00	292.00	294.00	255.77	37,200
2023-03-30	290.00	294.00	284.00	294.00	255.77	115,200
2023-03-29	296.00	296.00	290.00	290.00	252.29	190,100
2023-03-28	294.00	296.00	294.00	296.00	257.51	73,000
2023-03-27	292.00	296.00	290.00	296.00	257.51	52,200
2023-03-24	292.00	296.00	292.00	296.00	257.51	36,800
2023-03-21	294.00	298.00	292.00	298.00	259.25	103,100
2023-03-20	286.00	294.00	284.00	294.00	255.77	112,600
2023-03-17	290.00	298.00	286.00	290.00	252.29	449,300
2023-03-16	296.00	296.00	286.00	290.00	252.29	304,100
2023-03-15	292.00	298.00	288.00	298.00	259.25	145,200
2023-03-14	292.00	294.00	288.00	292.00	254.03	491,100
2023-03-13	296.00	296.00	292.00	294.00	255.77	52,000
2023-03-10	298.00	298.00	292.00	296.00	257.51	228,900
2023-03-09	294.00	298.00	292.00	298.00	259.25	84,300
2023-03-08	296.00	302.00	290.00	294.00	255.77	574,200
2023-03-07	302.00	302.00	296.00	296.00	257.51	305,600
2023-03-06	302.00	302.00	294.00	302.00	262.73	273,000
2023-03-03	336.00	336.00	296.00	302.00	262.73	270,400
2023-03-02	304.00	310.00	296.00	296.00	257.51	249,200
2023-03-01	294.00	330.00	294.00	304.00	264.47	1,097,200
2023-02-28	296.00	298.00	290.00	294.00	255.77	675,100
2023-02-27	298.00	298.00	294.00	298.00	259.25	57,800
2023-02-24	296.00	298.00	294.00	298.00	259.25	141,400
2023-02-23	300.00	300.00	294.00	298.00	259.25	403,100
2023-02-22	298.00	300.00	292.00	294.00	255.77	153,000
2023-02-21	296.00	296.00	292.00	296.00	257.51	169,300
2023-02-20	294.00	296.00	292.00	296.00	257.51	98,600
2023-02-17	292.00	296.00	288.00	294.00	255.77	1,059,100
2023-02-16	298.00	302.00	288.00	294.00	255.77	790,800
2023-02-15	292.00	300.00	290.00	298.00	259.25	657,800
2023-02-14	290.00	296.00	290.00	292.00	254.03	190,600
2023-02-13	298.00	298.00	290.00	292.00	254.03	458,700
2023-02-10	300.00	302.00	290.00	294.00	255.77	711,200
2023-02-09	302.00	302.00	298.00	302.00	262.73	101,000
2023-02-08	300.00	306.00	300.00	302.00	262.73	165,400
2023-02-07	298.00	304.00	296.00	300.00	260.99	258,500
2023-02-06	300.00	300.00	292.00	298.00	259.25	238,000
2023-02-03	300.00	302.00	296.00	300.00	260.99	332,800
2023-02-02	304.00	304.00	298.00	300.00	260.99	363,400
2023-02-01	318.00	318.00	294.00	304.00	264.47	1,166,500
2023-01-31	320.00	320.00	294.00	300.00	260.99	2,243,300
2023-01-30	296.00	336.00	294.00	316.00	274.90	8,235,000
2023-01-27	296.00	296.00	294.00	296.00	257.51	335,800
2023-01-26	296.00	296.00	290.00	294.00	255.77	671,100

← NewerPage 15 of 21 · 1,215 trading daysOlder →

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.