Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 296.00 | 296.00 | 290.00 | 294.00 | 255.77 | 671,100 |
| 2023-01-25 | 296.00 | 296.00 | 294.00 | 296.00 | 257.51 | 89,200 |
| 2023-01-24 | 296.00 | 298.00 | 292.00 | 296.00 | 257.51 | 181,400 |
| 2023-01-20 | 298.00 | 298.00 | 294.00 | 296.00 | 257.51 | 42,000 |
| 2023-01-19 | 294.00 | 300.00 | 290.00 | 298.00 | 259.25 | 366,500 |
| 2023-01-18 | 294.00 | 298.00 | 294.00 | 298.00 | 259.25 | 87,300 |
| 2023-01-17 | 300.00 | 300.00 | 290.00 | 294.00 | 255.77 | 107,800 |
| 2023-01-16 | 294.00 | 308.00 | 284.00 | 298.00 | 259.25 | 212,000 |
| 2023-01-13 | 298.00 | 298.00 | 290.00 | 294.00 | 255.77 | 99,700 |
| 2023-01-12 | 298.00 | 300.00 | 288.00 | 298.00 | 259.25 | 2,812,500 |
| 2023-01-11 | 296.00 | 306.00 | 294.00 | 296.00 | 257.51 | 76,600 |
| 2023-01-10 | 302.00 | 304.00 | 298.00 | 298.00 | 259.25 | 319,800 |
| 2023-01-09 | 304.00 | 308.00 | 300.00 | 302.00 | 262.73 | 126,200 |
| 2023-01-06 | 302.00 | 308.00 | 300.00 | 308.00 | 267.94 | 65,900 |
| 2023-01-05 | 300.00 | 304.00 | 298.00 | 302.00 | 262.73 | 470,400 |
| 2023-01-04 | 308.00 | 310.00 | 306.00 | 306.00 | 266.21 | 153,500 |
| 2023-01-03 | 312.00 | 312.00 | 308.00 | 308.00 | 267.94 | 785,700 |
| 2023-01-02 | 312.00 | 316.00 | 310.00 | 316.00 | 274.90 | 244,400 |
| 2022-12-30 | 314.00 | 316.00 | 310.00 | 314.00 | 273.16 | 149,700 |
| 2022-12-29 | 320.00 | 320.00 | 310.00 | 314.00 | 273.16 | 620,000 |
| 2022-12-28 | 318.00 | 328.00 | 318.00 | 320.00 | 278.38 | 781,000 |
| 2022-12-27 | 324.00 | 324.00 | 318.00 | 322.00 | 280.12 | 2,533,900 |
| 2022-12-26 | 320.00 | 324.00 | 318.00 | 324.00 | 281.86 | 1,217,000 |
| 2022-12-23 | 324.00 | 324.00 | 316.00 | 324.00 | 281.86 | 1,006,400 |
| 2022-12-22 | 330.00 | 332.00 | 322.00 | 324.00 | 281.86 | 1,978,000 |
| 2022-12-21 | 328.00 | 330.00 | 320.00 | 330.00 | 287.08 | 3,619,400 |
| 2022-12-20 | 316.00 | 328.00 | 308.00 | 328.00 | 285.34 | 4,427,300 |
| 2022-12-19 | 320.00 | 320.00 | 306.00 | 318.00 | 276.64 | 2,245,000 |
| 2022-12-16 | 298.00 | 320.00 | 292.00 | 320.00 | 278.38 | 6,602,900 |
| 2022-12-15 | 296.00 | 298.00 | 292.00 | 298.00 | 259.25 | 52,900 |
| 2022-12-14 | 298.00 | 298.00 | 292.00 | 296.00 | 257.51 | 84,600 |
| 2022-12-13 | 298.00 | 310.00 | 290.00 | 298.00 | 259.25 | 820,300 |
| 2022-12-12 | 294.00 | 298.00 | 290.00 | 298.00 | 259.25 | 136,300 |
| 2022-12-09 | 296.00 | 296.00 | 292.00 | 294.00 | 255.77 | 49,300 |
| 2022-12-08 | 298.00 | 298.00 | 288.00 | 296.00 | 257.51 | 222,500 |
| 2022-12-07 | 298.00 | 298.00 | 292.00 | 298.00 | 259.25 | 862,800 |
| 2022-12-06 | 300.00 | 300.00 | 296.00 | 298.00 | 259.25 | 155,800 |
| 2022-12-05 | 304.00 | 304.00 | 296.00 | 300.00 | 260.99 | 369,100 |
| 2022-12-02 | 298.00 | 304.00 | 296.00 | 302.00 | 262.73 | 274,200 |
| 2022-12-01 | 300.00 | 302.00 | 294.00 | 300.00 | 260.99 | 493,100 |
| 2022-11-30 | 300.00 | 302.00 | 296.00 | 302.00 | 262.73 | 567,600 |
| 2022-11-29 | 296.00 | 300.00 | 296.00 | 296.00 | 257.51 | 282,900 |
| 2022-11-28 | 298.00 | 302.00 | 296.00 | 296.00 | 257.51 | 407,800 |
| 2022-11-25 | 298.00 | 302.00 | 296.00 | 300.00 | 260.99 | 589,500 |
| 2022-11-24 | 308.00 | 308.00 | 296.00 | 296.00 | 257.51 | 611,900 |
| 2022-11-23 | 320.00 | 320.00 | 300.00 | 308.00 | 267.94 | 679,100 |
| 2022-11-22 | 318.00 | 318.00 | 310.00 | 318.00 | 276.64 | 92,600 |
| 2022-11-21 | 310.00 | 318.00 | 310.00 | 318.00 | 276.64 | 177,100 |
| 2022-11-18 | 318.00 | 318.00 | 312.00 | 318.00 | 276.64 | 185,000 |
| 2022-11-17 | 310.00 | 318.00 | 310.00 | 318.00 | 276.64 | 153,200 |
| 2022-11-16 | 318.00 | 326.00 | 310.00 | 318.00 | 276.64 | 111,800 |
| 2022-11-15 | 324.00 | 324.00 | 318.00 | 320.00 | 278.38 | 544,900 |
| 2022-11-14 | 324.00 | 328.00 | 320.00 | 324.00 | 281.86 | 695,100 |
| 2022-11-11 | 316.00 | 330.00 | 316.00 | 330.00 | 287.08 | 1,403,200 |
| 2022-11-10 | 320.00 | 320.00 | 308.00 | 312.00 | 271.42 | 357,800 |
| 2022-11-09 | 318.00 | 322.00 | 316.00 | 320.00 | 278.38 | 3,604,000 |
| 2022-11-08 | 318.00 | 324.00 | 316.00 | 320.00 | 278.38 | 1,376,800 |
| 2022-11-07 | 318.00 | 320.00 | 314.00 | 318.00 | 276.64 | 1,125,900 |
| 2022-11-04 | 308.00 | 320.00 | 306.00 | 320.00 | 278.38 | 2,793,200 |
| 2022-11-03 | 312.00 | 316.00 | 306.00 | 310.00 | 269.68 | 933,300 |
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.