Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 312.00 | 314.00 | 300.00 | 308.00 | 264.57 | 4,162,300 |
| 2022-05-11 | 318.00 | 320.00 | 306.00 | 312.00 | 268.01 | 6,070,700 |
| 2022-05-10 | 316.00 | 318.00 | 302.00 | 318.00 | 273.16 | 8,345,900 |
| 2022-05-09 | 282.00 | 320.00 | 282.00 | 316.00 | 271.45 | 25,105,300 |
| 2022-04-28 | 276.00 | 282.00 | 276.00 | 282.00 | 242.24 | 970,000 |
| 2022-04-27 | 280.00 | 280.00 | 276.00 | 276.00 | 237.09 | 397,200 |
| 2022-04-26 | 276.00 | 280.00 | 276.00 | 280.00 | 240.52 | 516,300 |
| 2022-04-25 | 278.00 | 278.00 | 274.00 | 278.00 | 238.80 | 563,400 |
| 2022-04-22 | 276.00 | 286.00 | 276.00 | 278.00 | 238.80 | 1,310,900 |
| 2022-04-21 | 278.00 | 280.00 | 276.00 | 276.00 | 237.09 | 524,300 |
| 2022-04-20 | 280.00 | 280.00 | 276.00 | 280.00 | 240.52 | 857,200 |
| 2022-04-19 | 276.00 | 282.00 | 276.00 | 280.00 | 240.52 | 616,100 |
| 2022-04-18 | 272.00 | 280.00 | 270.00 | 276.00 | 237.09 | 323,900 |
| 2022-04-14 | 280.00 | 280.00 | 272.00 | 272.00 | 233.65 | 287,500 |
| 2022-04-13 | 284.00 | 284.00 | 272.00 | 280.00 | 240.52 | 539,100 |
| 2022-04-12 | 280.00 | 290.00 | 280.00 | 284.00 | 243.96 | 2,582,700 |
| 2022-04-11 | 274.00 | 300.00 | 270.00 | 300.00 | 257.70 | 2,605,200 |
| 2022-04-08 | 274.00 | 274.00 | 270.00 | 274.00 | 235.37 | 183,900 |
| 2022-04-07 | 272.00 | 276.00 | 272.00 | 274.00 | 235.37 | 1,417,000 |
| 2022-04-06 | 274.00 | 274.00 | 270.00 | 274.00 | 235.37 | 660,700 |
| 2022-04-05 | 274.00 | 274.00 | 270.00 | 274.00 | 235.37 | 673,800 |
| 2022-04-04 | 274.00 | 274.00 | 272.00 | 274.00 | 235.37 | 587,000 |
| 2022-04-01 | 274.00 | 274.00 | 270.00 | 274.00 | 235.37 | 209,200 |
| 2022-03-31 | 274.00 | 274.00 | 270.00 | 274.00 | 235.37 | 350,400 |
| 2022-03-30 | 272.00 | 274.00 | 268.00 | 272.00 | 233.65 | 493,900 |
| 2022-03-29 | 272.00 | 272.00 | 264.00 | 270.00 | 231.93 | 499,100 |
| 2022-03-28 | 270.00 | 274.00 | 264.00 | 264.00 | 226.78 | 551,100 |
| 2022-03-25 | 274.00 | 274.00 | 270.00 | 272.00 | 233.65 | 79,800 |
| 2022-03-24 | 272.00 | 274.00 | 270.00 | 272.00 | 233.65 | 357,200 |
| 2022-03-23 | 274.00 | 274.00 | 268.00 | 272.00 | 233.65 | 1,909,400 |
| 2022-03-22 | 274.00 | 274.00 | 268.00 | 270.00 | 231.93 | 788,700 |
| 2022-03-21 | 274.00 | 276.00 | 272.00 | 274.00 | 235.37 | 142,800 |
| 2022-03-18 | 274.00 | 276.00 | 272.00 | 274.00 | 235.37 | 144,900 |
| 2022-03-17 | 276.00 | 278.00 | 272.00 | 272.00 | 233.65 | 380,300 |
| 2022-03-16 | 272.00 | 276.00 | 270.00 | 276.00 | 237.09 | 441,000 |
| 2022-03-15 | 276.00 | 278.00 | 270.00 | 274.00 | 235.37 | 381,500 |
| 2022-03-14 | 274.00 | 278.00 | 270.00 | 276.00 | 237.09 | 177,000 |
| 2022-03-11 | 272.00 | 276.00 | 268.00 | 274.00 | 235.37 | 578,000 |
| 2022-03-10 | 272.00 | 278.00 | 270.00 | 272.00 | 233.65 | 610,400 |
| 2022-03-09 | 272.00 | 272.00 | 268.00 | 272.00 | 233.65 | 464,500 |
| 2022-03-08 | 272.00 | 274.00 | 264.00 | 272.00 | 233.65 | 1,539,100 |
| 2022-03-07 | 274.00 | 278.00 | 270.00 | 272.00 | 233.65 | 710,900 |
| 2022-03-04 | 280.00 | 282.00 | 276.00 | 276.00 | 237.09 | 735,500 |
| 2022-03-02 | 284.00 | 284.00 | 278.00 | 280.00 | 240.52 | 665,700 |
| 2022-03-01 | 284.00 | 286.00 | 280.00 | 286.00 | 245.68 | 740,500 |
| 2022-02-25 | 282.00 | 284.00 | 280.00 | 284.00 | 243.96 | 294,000 |
| 2022-02-24 | 290.00 | 292.00 | 274.00 | 282.00 | 242.24 | 1,434,800 |
| 2022-02-23 | 286.00 | 290.00 | 286.00 | 290.00 | 249.11 | 908,600 |
| 2022-02-22 | 284.00 | 288.00 | 282.00 | 288.00 | 247.39 | 420,500 |
| 2022-02-21 | 292.00 | 292.00 | 282.00 | 284.00 | 243.96 | 466,900 |
| 2022-02-18 | 282.00 | 292.00 | 280.00 | 292.00 | 250.83 | 821,400 |
| 2022-02-17 | 280.00 | 284.00 | 278.00 | 282.00 | 242.24 | 302,600 |
| 2022-02-16 | 280.00 | 284.00 | 278.00 | 282.00 | 242.24 | 588,200 |
| 2022-02-15 | 284.00 | 284.00 | 278.00 | 280.00 | 240.52 | 353,700 |
| 2022-02-14 | 288.00 | 288.00 | 274.00 | 284.00 | 243.96 | 886,300 |
| 2022-02-11 | 290.00 | 290.00 | 284.00 | 288.00 | 247.39 | 299,100 |
| 2022-02-10 | 292.00 | 294.00 | 272.00 | 290.00 | 249.11 | 3,302,800 |
| 2022-02-09 | 284.00 | 300.00 | 282.00 | 292.00 | 250.83 | 3,349,700 |
| 2022-02-08 | 282.00 | 286.00 | 282.00 | 284.00 | 243.96 | 330,900 |
| 2022-02-07 | 278.00 | 284.00 | 278.00 | 284.00 | 243.96 | 572,000 |
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.