Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 316.00 | 316.00 | 308.00 | 312.00 | 271.42 | 504,900 |
| 2022-11-01 | 302.00 | 312.00 | 300.00 | 312.00 | 271.42 | 488,900 |
| 2022-10-31 | 308.00 | 308.00 | 300.00 | 300.00 | 260.99 | 527,900 |
| 2022-10-28 | 310.00 | 312.00 | 306.00 | 308.00 | 267.94 | 319,200 |
| 2022-10-27 | 310.00 | 310.00 | 306.00 | 310.00 | 269.68 | 221,300 |
| 2022-10-26 | 310.00 | 314.00 | 304.00 | 314.00 | 273.16 | 321,400 |
| 2022-10-25 | 310.00 | 312.00 | 304.00 | 312.00 | 271.42 | 851,400 |
| 2022-10-24 | 312.00 | 314.00 | 306.00 | 306.00 | 266.21 | 621,900 |
| 2022-10-21 | 304.00 | 312.00 | 294.00 | 312.00 | 271.42 | 2,641,000 |
| 2022-10-20 | 284.00 | 306.00 | 282.00 | 306.00 | 266.21 | 1,224,500 |
| 2022-10-19 | 288.00 | 288.00 | 282.00 | 286.00 | 248.81 | 358,400 |
| 2022-10-18 | 290.00 | 290.00 | 280.00 | 284.00 | 247.07 | 405,900 |
| 2022-10-17 | 288.00 | 294.00 | 284.00 | 288.00 | 250.55 | 239,700 |
| 2022-10-14 | 290.00 | 294.00 | 286.00 | 292.00 | 254.03 | 607,600 |
| 2022-10-13 | 290.00 | 294.00 | 290.00 | 294.00 | 255.77 | 275,300 |
| 2022-10-12 | 290.00 | 292.00 | 284.00 | 292.00 | 254.03 | 1,253,900 |
| 2022-10-11 | 298.00 | 298.00 | 290.00 | 294.00 | 255.77 | 162,200 |
| 2022-10-10 | 304.00 | 306.00 | 294.00 | 298.00 | 259.25 | 72,400 |
| 2022-10-07 | 300.00 | 302.00 | 292.00 | 292.00 | 254.03 | 139,900 |
| 2022-10-06 | 298.00 | 300.00 | 290.00 | 300.00 | 260.99 | 39,700 |
| 2022-10-05 | 300.00 | 300.00 | 296.00 | 300.00 | 260.99 | 16,700 |
| 2022-10-04 | 294.00 | 300.00 | 294.00 | 300.00 | 260.99 | 94,900 |
| 2022-10-03 | 296.00 | 296.00 | 288.00 | 294.00 | 255.77 | 424,200 |
| 2022-09-30 | 290.00 | 296.00 | 286.00 | 296.00 | 257.51 | 302,300 |
| 2022-09-29 | 298.00 | 304.00 | 286.00 | 290.00 | 252.29 | 1,239,500 |
| 2022-09-28 | 298.00 | 304.00 | 298.00 | 298.00 | 259.25 | 2,160,900 |
| 2022-09-27 | 304.00 | 304.00 | 298.00 | 304.00 | 264.47 | 203,200 |
| 2022-09-26 | 304.00 | 306.00 | 292.00 | 304.00 | 264.47 | 1,408,400 |
| 2022-09-23 | 306.00 | 306.00 | 300.00 | 306.00 | 266.21 | 129,800 |
| 2022-09-22 | 304.00 | 306.00 | 300.00 | 306.00 | 266.21 | 182,600 |
| 2022-09-21 | 306.00 | 306.00 | 304.00 | 304.00 | 264.47 | 98,200 |
| 2022-09-20 | 306.00 | 306.00 | 302.00 | 306.00 | 266.21 | 34,000 |
| 2022-09-19 | 302.00 | 304.00 | 300.00 | 304.00 | 264.47 | 207,000 |
| 2022-09-16 | 306.00 | 306.00 | 300.00 | 302.00 | 262.73 | 928,500 |
| 2022-09-15 | 308.00 | 308.00 | 304.00 | 306.00 | 266.21 | 513,700 |
| 2022-09-14 | 304.00 | 308.00 | 304.00 | 306.00 | 266.21 | 545,400 |
| 2022-09-13 | 306.00 | 306.00 | 304.00 | 306.00 | 266.21 | 252,500 |
| 2022-09-12 | 306.00 | 306.00 | 302.00 | 306.00 | 266.21 | 239,600 |
| 2022-09-09 | 308.00 | 308.00 | 300.00 | 306.00 | 266.21 | 207,700 |
| 2022-09-08 | 306.00 | 308.00 | 302.00 | 308.00 | 267.94 | 349,600 |
| 2022-09-07 | 306.00 | 308.00 | 304.00 | 306.00 | 266.21 | 242,400 |
| 2022-09-06 | 300.00 | 306.00 | 300.00 | 304.00 | 264.47 | 242,500 |
| 2022-09-05 | 302.00 | 306.00 | 302.00 | 302.00 | 262.73 | 477,200 |
| 2022-09-02 | 302.00 | 304.00 | 300.00 | 302.00 | 262.73 | 1,762,000 |
| 2022-09-01 | 302.00 | 310.00 | 300.00 | 302.00 | 262.73 | 546,700 |
| 2022-08-31 | 310.00 | 310.00 | 300.00 | 304.00 | 264.47 | 3,059,800 |
| 2022-08-30 | 316.00 | 320.00 | 310.00 | 310.00 | 269.68 | 3,385,500 |
| 2022-08-29 | 316.00 | 320.00 | 314.00 | 318.00 | 276.64 | 360,600 |
| 2022-08-26 | 320.00 | 320.00 | 316.00 | 318.00 | 276.64 | 1,186,400 |
| 2022-08-25 | 320.00 | 322.00 | 314.00 | 318.00 | 276.64 | 771,200 |
| 2022-08-24 | 320.00 | 322.00 | 316.00 | 318.00 | 276.64 | 363,300 |
| 2022-08-23 | 316.00 | 322.00 | 314.00 | 320.00 | 278.38 | 347,900 |
| 2022-08-22 | 328.00 | 328.00 | 316.00 | 318.00 | 276.64 | 1,216,500 |
| 2022-08-19 | 322.00 | 328.00 | 322.00 | 326.00 | 283.60 | 316,100 |
| 2022-08-18 | 324.00 | 328.00 | 322.00 | 324.00 | 281.86 | 52,500 |
| 2022-08-16 | 332.00 | 332.00 | 324.00 | 324.00 | 281.86 | 427,200 |
| 2022-08-15 | 328.00 | 348.00 | 328.00 | 332.00 | 288.82 | 2,086,800 |
| 2022-08-12 | 318.00 | 330.00 | 318.00 | 328.00 | 285.34 | 729,400 |
| 2022-08-11 | 324.00 | 324.00 | 318.00 | 318.00 | 276.64 | 391,000 |
| 2022-08-10 | 324.00 | 324.00 | 318.00 | 320.00 | 278.38 | 1,263,400 |
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.