Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | 432,400 |
| 2026-07-23 | 322.00 | 326.00 | 320.00 | 322.00 | 322.00 | 713,000 |
| 2026-07-22 | 322.00 | 326.00 | 320.00 | 320.00 | 320.00 | 379,800 |
| 2026-07-21 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | 945,600 |
| 2026-07-20 | 320.00 | 326.00 | 318.00 | 320.00 | 320.00 | 832,800 |
| 2026-07-17 | 324.00 | 326.00 | 318.00 | 318.00 | 318.00 | 823,300 |
| 2026-07-16 | 326.00 | 326.00 | 322.00 | 322.00 | 322.00 | 203,200 |
| 2026-07-15 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | 550,200 |
| 2026-07-14 | 314.00 | 324.00 | 314.00 | 324.00 | 324.00 | 255,700 |
| 2026-07-13 | 320.00 | 320.00 | 310.00 | 318.00 | 318.00 | 596,700 |
| 2026-07-10 | 324.00 | 324.00 | 312.00 | 320.00 | 320.00 | 1,096,700 |
| 2026-07-09 | 316.00 | 332.00 | 314.00 | 316.00 | 316.00 | 845,600 |
| 2026-07-08 | 314.00 | 318.00 | 312.00 | 316.00 | 316.00 | 907,700 |
| 2026-07-07 | 320.00 | 322.00 | 312.00 | 314.00 | 314.00 | 1,047,000 |
| 2026-07-06 | 318.00 | 320.00 | 314.00 | 316.00 | 316.00 | 403,900 |
| 2026-07-03 | 330.00 | 330.00 | 308.00 | 318.00 | 318.00 | 1,903,500 |
| 2026-07-02 | 328.00 | 380.00 | 320.00 | 334.00 | 314.00 | 4,144,500 |
| 2026-07-01 | 324.00 | 328.00 | 322.00 | 326.00 | 306.48 | 64,600 |
| 2026-06-30 | 326.00 | 332.00 | 320.00 | 324.00 | 304.60 | 883,300 |
| 2026-06-29 | 324.00 | 326.00 | 322.00 | 326.00 | 306.48 | 528,700 |
| 2026-06-26 | 324.00 | 326.00 | 320.00 | 322.00 | 302.72 | 112,600 |
| 2026-06-25 | 332.00 | 332.00 | 320.00 | 324.00 | 304.60 | 111,100 |
| 2026-06-24 | 324.00 | 326.00 | 322.00 | 324.00 | 304.60 | 68,900 |
| 2026-06-23 | 324.00 | 324.00 | 320.00 | 322.00 | 302.72 | 112,200 |
| 2026-06-22 | 324.00 | 324.00 | 318.00 | 320.00 | 300.84 | 814,500 |
| 2026-06-19 | 324.00 | 324.00 | 318.00 | 320.00 | 300.84 | 190,500 |
| 2026-06-18 | 318.00 | 326.00 | 316.00 | 320.00 | 300.84 | 603,700 |
| 2026-06-17 | 324.00 | 324.00 | 318.00 | 322.00 | 302.72 | 121,300 |
| 2026-06-16 | 324.00 | 324.00 | 324.00 | 324.00 | 304.60 | 0 |
| 2026-06-15 | 316.00 | 324.00 | 316.00 | 324.00 | 304.60 | 483,900 |
| 2026-06-12 | 316.00 | 328.00 | 316.00 | 318.00 | 298.96 | 530,100 |
| 2026-06-11 | 318.00 | 318.00 | 310.00 | 312.00 | 293.32 | 138,200 |
| 2026-06-10 | 316.00 | 320.00 | 310.00 | 312.00 | 293.32 | 232,400 |
| 2026-06-09 | 314.00 | 316.00 | 310.00 | 310.00 | 291.44 | 481,200 |
| 2026-06-08 | 320.00 | 320.00 | 308.00 | 308.00 | 289.56 | 1,003,200 |
| 2026-06-05 | 310.00 | 322.00 | 310.00 | 314.00 | 295.20 | 593,500 |
| 2026-06-04 | 326.00 | 326.00 | 310.00 | 310.00 | 291.44 | 2,066,700 |
| 2026-06-03 | 328.00 | 328.00 | 320.00 | 324.00 | 304.60 | 549,200 |
| 2026-06-02 | 324.00 | 326.00 | 320.00 | 324.00 | 304.60 | 175,600 |
| 2026-06-01 | 322.00 | 322.00 | 322.00 | 322.00 | 302.72 | 0 |
| 2026-05-29 | 324.00 | 326.00 | 322.00 | 322.00 | 302.72 | 145,000 |
| 2026-05-28 | 322.00 | 322.00 | 322.00 | 322.00 | 302.72 | 0 |
| 2026-05-27 | 322.00 | 322.00 | 322.00 | 322.00 | 302.72 | 0 |
| 2026-05-26 | 326.00 | 326.00 | 320.00 | 322.00 | 302.72 | 67,700 |
| 2026-05-25 | 320.00 | 324.00 | 316.00 | 320.00 | 300.84 | 102,300 |
| 2026-05-22 | 322.00 | 324.00 | 310.00 | 322.00 | 302.72 | 1,800,900 |
| 2026-05-21 | 324.00 | 324.00 | 316.00 | 322.00 | 302.72 | 848,200 |
| 2026-05-20 | 324.00 | 326.00 | 318.00 | 322.00 | 302.72 | 619,400 |
| 2026-05-19 | 324.00 | 326.00 | 318.00 | 322.00 | 302.72 | 688,300 |
| 2026-05-18 | 326.00 | 326.00 | 318.00 | 320.00 | 300.84 | 324,400 |
| 2026-05-15 | 322.00 | 322.00 | 322.00 | 322.00 | 302.72 | 0 |
| 2026-05-14 | 322.00 | 322.00 | 322.00 | 322.00 | 302.72 | 0 |
| 2026-05-13 | 324.00 | 324.00 | 318.00 | 322.00 | 302.72 | 73,200 |
| 2026-05-12 | 324.00 | 326.00 | 310.00 | 320.00 | 300.84 | 1,629,300 |
| 2026-05-11 | 324.00 | 326.00 | 320.00 | 322.00 | 302.72 | 869,900 |
| 2026-05-08 | 324.00 | 324.00 | 322.00 | 322.00 | 302.72 | 158,600 |
| 2026-05-07 | 324.00 | 326.00 | 314.00 | 324.00 | 304.60 | 982,000 |
| 2026-05-06 | 324.00 | 328.00 | 316.00 | 320.00 | 300.84 | 1,269,800 |
| 2026-05-05 | 324.00 | 356.00 | 318.00 | 322.00 | 302.72 | 6,348,700 |
| 2026-05-04 | 326.00 | 326.00 | 320.00 | 324.00 | 304.60 | 1,044,500 |
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.