Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 324.00 | 324.00 | 316.00 | 318.00 | 276.64 | 798,400 |
| 2022-08-08 | 324.00 | 326.00 | 318.00 | 324.00 | 281.86 | 520,900 |
| 2022-08-05 | 320.00 | 324.00 | 314.00 | 324.00 | 281.86 | 908,800 |
| 2022-08-04 | 328.00 | 328.00 | 314.00 | 326.00 | 283.60 | 238,000 |
| 2022-08-03 | 326.00 | 338.00 | 324.00 | 324.00 | 281.86 | 882,200 |
| 2022-08-02 | 324.00 | 326.00 | 320.00 | 326.00 | 283.60 | 628,700 |
| 2022-08-01 | 324.00 | 324.00 | 318.00 | 324.00 | 281.86 | 513,300 |
| 2022-07-29 | 326.00 | 326.00 | 320.00 | 326.00 | 283.60 | 591,500 |
| 2022-07-28 | 330.00 | 330.00 | 322.00 | 326.00 | 283.60 | 361,600 |
| 2022-07-27 | 320.00 | 338.00 | 318.00 | 330.00 | 287.08 | 2,424,900 |
| 2022-07-26 | 314.00 | 322.00 | 314.00 | 318.00 | 276.64 | 458,000 |
| 2022-07-25 | 316.00 | 322.00 | 312.00 | 314.00 | 273.16 | 285,800 |
| 2022-07-22 | 310.00 | 316.00 | 308.00 | 316.00 | 274.90 | 411,100 |
| 2022-07-21 | 314.00 | 314.00 | 308.00 | 310.00 | 269.68 | 300,500 |
| 2022-07-20 | 308.00 | 316.00 | 308.00 | 314.00 | 273.16 | 181,200 |
| 2022-07-19 | 306.00 | 314.00 | 306.00 | 312.00 | 271.42 | 219,600 |
| 2022-07-18 | 310.00 | 316.00 | 298.00 | 308.00 | 267.94 | 1,315,200 |
| 2022-07-15 | 318.00 | 320.00 | 306.00 | 308.00 | 267.94 | 645,500 |
| 2022-07-14 | 320.00 | 320.00 | 314.00 | 320.00 | 278.38 | 383,200 |
| 2022-07-13 | 322.00 | 324.00 | 316.00 | 320.00 | 278.38 | 373,700 |
| 2022-07-12 | 322.00 | 324.00 | 320.00 | 322.00 | 280.12 | 1,533,800 |
| 2022-07-11 | 324.00 | 326.00 | 320.00 | 324.00 | 281.86 | 125,700 |
| 2022-07-08 | 324.00 | 326.00 | 318.00 | 324.00 | 281.86 | 402,300 |
| 2022-07-07 | 324.00 | 330.00 | 322.00 | 322.00 | 280.12 | 492,700 |
| 2022-07-06 | 322.00 | 324.00 | 316.00 | 322.00 | 280.12 | 550,200 |
| 2022-07-05 | 324.00 | 326.00 | 314.00 | 324.00 | 281.86 | 430,500 |
| 2022-07-04 | 316.00 | 328.00 | 308.00 | 322.00 | 280.12 | 714,100 |
| 2022-07-01 | 328.00 | 328.00 | 314.00 | 318.00 | 273.16 | 809,400 |
| 2022-06-30 | 334.00 | 334.00 | 322.00 | 328.00 | 281.75 | 886,400 |
| 2022-06-29 | 332.00 | 340.00 | 332.00 | 334.00 | 286.91 | 943,800 |
| 2022-06-28 | 332.00 | 334.00 | 326.00 | 332.00 | 285.19 | 1,098,200 |
| 2022-06-27 | 332.00 | 334.00 | 328.00 | 330.00 | 283.47 | 1,844,900 |
| 2022-06-24 | 324.00 | 330.00 | 324.00 | 330.00 | 283.47 | 2,380,700 |
| 2022-06-23 | 320.00 | 324.00 | 312.00 | 324.00 | 278.32 | 704,400 |
| 2022-06-22 | 326.00 | 328.00 | 314.00 | 316.00 | 271.45 | 422,900 |
| 2022-06-21 | 318.00 | 326.00 | 316.00 | 322.00 | 276.60 | 339,100 |
| 2022-06-20 | 314.00 | 322.00 | 312.00 | 318.00 | 273.16 | 744,500 |
| 2022-06-17 | 304.00 | 340.00 | 304.00 | 312.00 | 268.01 | 1,868,300 |
| 2022-06-16 | 310.00 | 312.00 | 302.00 | 304.00 | 261.14 | 899,100 |
| 2022-06-15 | 308.00 | 316.00 | 304.00 | 310.00 | 266.29 | 843,900 |
| 2022-06-14 | 312.00 | 316.00 | 302.00 | 308.00 | 264.57 | 1,982,400 |
| 2022-06-13 | 326.00 | 328.00 | 308.00 | 312.00 | 268.01 | 2,456,600 |
| 2022-06-10 | 318.00 | 360.00 | 314.00 | 328.00 | 281.75 | 11,080,600 |
| 2022-06-09 | 326.00 | 326.00 | 318.00 | 320.00 | 274.88 | 390,200 |
| 2022-06-08 | 326.00 | 330.00 | 324.00 | 324.00 | 278.32 | 1,611,800 |
| 2022-06-07 | 322.00 | 324.00 | 318.00 | 322.00 | 276.60 | 747,600 |
| 2022-06-06 | 330.00 | 330.00 | 310.00 | 322.00 | 276.60 | 1,523,100 |
| 2022-06-03 | 320.00 | 334.00 | 306.00 | 326.00 | 280.04 | 4,871,200 |
| 2022-06-02 | 348.00 | 348.00 | 322.00 | 322.00 | 276.60 | 15,146,700 |
| 2022-05-31 | 352.00 | 364.00 | 338.00 | 346.00 | 297.22 | 6,115,200 |
| 2022-05-30 | 324.00 | 352.00 | 322.00 | 350.00 | 300.65 | 13,104,700 |
| 2022-05-27 | 320.00 | 326.00 | 316.00 | 322.00 | 276.60 | 1,381,400 |
| 2022-05-25 | 324.00 | 330.00 | 320.00 | 322.00 | 276.60 | 1,362,900 |
| 2022-05-24 | 320.00 | 326.00 | 314.00 | 322.00 | 276.60 | 2,565,100 |
| 2022-05-23 | 316.00 | 320.00 | 314.00 | 314.00 | 269.73 | 1,618,100 |
| 2022-05-20 | 320.00 | 324.00 | 310.00 | 316.00 | 271.45 | 3,561,700 |
| 2022-05-19 | 310.00 | 334.00 | 304.00 | 318.00 | 273.16 | 10,220,300 |
| 2022-05-18 | 312.00 | 316.00 | 310.00 | 314.00 | 269.73 | 2,008,800 |
| 2022-05-17 | 312.00 | 330.00 | 310.00 | 310.00 | 266.29 | 3,944,800 |
| 2022-05-13 | 308.00 | 314.00 | 308.00 | 312.00 | 268.01 | 2,895,400 |
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.