Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 274.00 | 288.00 | 270.00 | 280.00 | 240.52 | 430,900 |
| 2022-02-03 | 274.00 | 280.00 | 272.00 | 276.00 | 237.09 | 322,500 |
| 2022-02-02 | 274.00 | 276.00 | 270.00 | 276.00 | 237.09 | 299,800 |
| 2022-01-31 | 274.00 | 274.00 | 264.00 | 274.00 | 235.37 | 619,200 |
| 2022-01-28 | 274.00 | 274.00 | 268.00 | 270.00 | 231.93 | 537,500 |
| 2022-01-27 | 276.00 | 276.00 | 270.00 | 276.00 | 237.09 | 228,700 |
| 2022-01-26 | 274.00 | 278.00 | 272.00 | 274.00 | 235.37 | 259,800 |
| 2022-01-25 | 276.00 | 280.00 | 272.00 | 274.00 | 235.37 | 405,600 |
| 2022-01-24 | 278.00 | 280.00 | 274.00 | 278.00 | 238.80 | 643,800 |
| 2022-01-21 | 276.00 | 280.00 | 274.00 | 276.00 | 237.09 | 460,600 |
| 2022-01-20 | 280.00 | 282.00 | 276.00 | 276.00 | 237.09 | 252,000 |
| 2022-01-19 | 282.00 | 282.00 | 276.00 | 282.00 | 242.24 | 146,000 |
| 2022-01-18 | 284.00 | 284.00 | 276.00 | 282.00 | 242.24 | 645,800 |
| 2022-01-17 | 284.00 | 284.00 | 280.00 | 284.00 | 243.96 | 260,500 |
| 2022-01-14 | 280.00 | 284.00 | 278.00 | 284.00 | 243.96 | 406,000 |
| 2022-01-13 | 280.00 | 282.00 | 278.00 | 280.00 | 240.52 | 282,000 |
| 2022-01-12 | 284.00 | 284.00 | 280.00 | 280.00 | 240.52 | 477,200 |
| 2022-01-11 | 284.00 | 286.00 | 280.00 | 284.00 | 243.96 | 856,300 |
| 2022-01-10 | 282.00 | 288.00 | 280.00 | 286.00 | 245.68 | 716,600 |
| 2022-01-07 | 280.00 | 282.00 | 276.00 | 282.00 | 242.24 | 634,400 |
| 2022-01-06 | 284.00 | 284.00 | 278.00 | 280.00 | 240.52 | 878,600 |
| 2022-01-05 | 284.00 | 290.00 | 282.00 | 284.00 | 243.96 | 401,800 |
| 2022-01-04 | 296.00 | 296.00 | 284.00 | 284.00 | 243.96 | 1,784,900 |
| 2022-01-03 | 280.00 | 296.00 | 280.00 | 296.00 | 254.27 | 1,178,700 |
| 2021-12-30 | 282.00 | 284.00 | 278.00 | 280.00 | 240.52 | 475,000 |
| 2021-12-29 | 282.00 | 282.00 | 280.00 | 282.00 | 242.24 | 189,700 |
| 2021-12-28 | 280.00 | 286.00 | 278.00 | 282.00 | 242.24 | 377,900 |
| 2021-12-27 | 284.00 | 284.00 | 278.00 | 282.00 | 242.24 | 418,800 |
| 2021-12-24 | 282.00 | 284.00 | 278.00 | 278.00 | 238.80 | 1,167,000 |
| 2021-12-23 | 280.00 | 282.00 | 276.00 | 282.00 | 242.24 | 244,300 |
| 2021-12-22 | 284.00 | 284.00 | 278.00 | 280.00 | 240.52 | 299,700 |
| 2021-12-21 | 284.00 | 290.00 | 274.00 | 282.00 | 242.24 | 949,100 |
| 2021-12-20 | 284.00 | 286.00 | 272.00 | 284.00 | 243.96 | 3,137,600 |
| 2021-12-17 | 284.00 | 286.00 | 278.00 | 282.00 | 242.24 | 817,900 |
| 2021-12-16 | 286.00 | 290.00 | 280.00 | 280.00 | 240.52 | 1,373,700 |
| 2021-12-15 | 288.00 | 288.00 | 282.00 | 286.00 | 245.68 | 1,408,300 |
| 2021-12-14 | 286.00 | 286.00 | 284.00 | 286.00 | 245.68 | 1,649,000 |
| 2021-12-13 | 286.00 | 292.00 | 284.00 | 286.00 | 245.68 | 1,000,700 |
| 2021-12-10 | 286.00 | 288.00 | 282.00 | 286.00 | 245.68 | 700,600 |
| 2021-12-09 | 286.00 | 286.00 | 282.00 | 286.00 | 245.68 | 646,200 |
| 2021-12-08 | 284.00 | 286.00 | 280.00 | 286.00 | 245.68 | 965,000 |
| 2021-12-07 | 288.00 | 288.00 | 278.00 | 284.00 | 243.96 | 1,570,400 |
| 2021-12-06 | 284.00 | 286.00 | 282.00 | 286.00 | 245.68 | 526,300 |
| 2021-12-03 | 284.00 | 286.00 | 280.00 | 284.00 | 243.96 | 1,082,700 |
| 2021-12-02 | 286.00 | 288.00 | 280.00 | 284.00 | 243.96 | 836,400 |
| 2021-12-01 | 292.00 | 292.00 | 278.00 | 286.00 | 245.68 | 1,834,000 |
| 2021-11-30 | 292.00 | 300.00 | 272.00 | 292.00 | 250.83 | 6,229,700 |
| 2021-11-29 | 296.00 | 296.00 | 288.00 | 292.00 | 250.83 | 8,987,000 |
| 2021-11-26 | 298.00 | 302.00 | 290.00 | 296.00 | 254.27 | 3,168,400 |
| 2021-11-25 | 294.00 | 300.00 | 292.00 | 294.00 | 252.55 | 6,455,900 |
| 2021-11-24 | 298.00 | 300.00 | 294.00 | 294.00 | 252.55 | 2,739,500 |
| 2021-11-23 | 306.00 | 308.00 | 296.00 | 296.00 | 254.27 | 4,637,900 |
| 2021-11-22 | 292.00 | 312.00 | 290.00 | 304.00 | 261.14 | 15,550,000 |
| 2021-11-19 | 290.00 | 296.00 | 288.00 | 292.00 | 250.83 | 3,713,000 |
| 2021-11-18 | 290.00 | 290.00 | 286.00 | 288.00 | 247.39 | 2,118,400 |
| 2021-11-17 | 290.00 | 290.00 | 288.00 | 290.00 | 249.11 | 2,096,500 |
| 2021-11-16 | 292.00 | 292.00 | 288.00 | 290.00 | 249.11 | 2,009,900 |
| 2021-11-15 | 294.00 | 294.00 | 288.00 | 290.00 | 249.11 | 3,712,000 |
| 2021-11-12 | 292.00 | 294.00 | 290.00 | 294.00 | 252.55 | 2,318,600 |
| 2021-11-11 | 294.00 | 294.00 | 292.00 | 292.00 | 250.83 | 3,570,900 |
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.