Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 344.00 | 344.00 | 332.00 | 336.00 | 315.88 | 1,072,900 |
| 2026-01-26 | 348.00 | 352.00 | 332.00 | 344.00 | 323.40 | 1,488,300 |
| 2026-01-23 | 332.00 | 368.00 | 330.00 | 336.00 | 315.88 | 5,379,000 |
| 2026-01-22 | 326.00 | 332.00 | 326.00 | 332.00 | 312.12 | 1,036,500 |
| 2026-01-21 | 328.00 | 328.00 | 320.00 | 324.00 | 304.60 | 603,300 |
| 2026-01-20 | 326.00 | 328.00 | 324.00 | 328.00 | 308.36 | 764,000 |
| 2026-01-19 | 326.00 | 328.00 | 322.00 | 326.00 | 306.48 | 1,582,700 |
| 2026-01-16 | 326.00 | 326.00 | 326.00 | 326.00 | 306.48 | 0 |
| 2026-01-15 | 326.00 | 328.00 | 324.00 | 326.00 | 306.48 | 254,700 |
| 2026-01-14 | 326.00 | 328.00 | 320.00 | 326.00 | 306.48 | 903,600 |
| 2026-01-13 | 326.00 | 326.00 | 320.00 | 326.00 | 306.48 | 500,000 |
| 2026-01-12 | 326.00 | 328.00 | 324.00 | 326.00 | 306.48 | 1,554,700 |
| 2026-01-09 | 326.00 | 326.00 | 324.00 | 326.00 | 306.48 | 709,800 |
| 2026-01-08 | 326.00 | 328.00 | 322.00 | 324.00 | 304.60 | 1,057,900 |
| 2026-01-07 | 326.00 | 330.00 | 322.00 | 326.00 | 306.48 | 1,832,400 |
| 2026-01-06 | 326.00 | 330.00 | 318.00 | 324.00 | 304.60 | 2,890,600 |
| 2026-01-05 | 326.00 | 328.00 | 322.00 | 326.00 | 306.48 | 602,000 |
| 2026-01-02 | 326.00 | 328.00 | 322.00 | 326.00 | 306.48 | 259,200 |
| 2026-01-01 | 322.00 | 322.00 | 322.00 | 322.00 | 302.72 | 0 |
| 2025-12-31 | 322.00 | 322.00 | 322.00 | 322.00 | 302.72 | 0 |
| 2025-12-30 | 326.00 | 328.00 | 320.00 | 322.00 | 302.72 | 490,200 |
| 2025-12-29 | 324.00 | 326.00 | 322.00 | 326.00 | 306.48 | 145,900 |
| 2025-12-26 | 324.00 | 324.00 | 324.00 | 324.00 | 304.60 | 0 |
| 2025-12-25 | 324.00 | 324.00 | 324.00 | 324.00 | 304.60 | 0 |
| 2025-12-24 | 322.00 | 326.00 | 322.00 | 324.00 | 304.60 | 114,100 |
| 2025-12-23 | 324.00 | 326.00 | 322.00 | 324.00 | 304.60 | 99,000 |
| 2025-12-22 | 326.00 | 336.00 | 324.00 | 324.00 | 304.60 | 395,500 |
| 2025-12-19 | 326.00 | 332.00 | 322.00 | 326.00 | 306.48 | 374,900 |
| 2025-12-18 | 326.00 | 326.00 | 320.00 | 326.00 | 306.48 | 213,800 |
| 2025-12-17 | 328.00 | 328.00 | 320.00 | 326.00 | 306.48 | 48,200 |
| 2025-12-16 | 324.00 | 326.00 | 318.00 | 322.00 | 302.72 | 154,000 |
| 2025-12-15 | 326.00 | 328.00 | 320.00 | 320.00 | 300.84 | 264,800 |
| 2025-12-12 | 326.00 | 330.00 | 322.00 | 326.00 | 306.48 | 151,300 |
| 2025-12-11 | 332.00 | 332.00 | 326.00 | 330.00 | 310.24 | 49,200 |
| 2025-12-10 | 334.00 | 334.00 | 328.00 | 332.00 | 312.12 | 208,600 |
| 2025-12-09 | 332.00 | 334.00 | 326.00 | 334.00 | 314.00 | 226,800 |
| 2025-12-08 | 334.00 | 334.00 | 324.00 | 330.00 | 310.24 | 796,800 |
| 2025-12-05 | 332.00 | 332.00 | 328.00 | 332.00 | 312.12 | 69,000 |
| 2025-12-04 | 334.00 | 334.00 | 328.00 | 330.00 | 310.24 | 192,200 |
| 2025-12-03 | 328.00 | 334.00 | 328.00 | 334.00 | 314.00 | 88,700 |
| 2025-12-02 | 332.00 | 332.00 | 328.00 | 332.00 | 312.12 | 114,500 |
| 2025-12-01 | 334.00 | 334.00 | 330.00 | 332.00 | 312.12 | 310,800 |
| 2025-11-28 | 334.00 | 336.00 | 332.00 | 334.00 | 314.00 | 79,600 |
| 2025-11-27 | 334.00 | 338.00 | 330.00 | 334.00 | 314.00 | 290,800 |
| 2025-11-26 | 336.00 | 338.00 | 332.00 | 334.00 | 314.00 | 1,007,300 |
| 2025-11-25 | 334.00 | 336.00 | 330.00 | 336.00 | 315.88 | 200,800 |
| 2025-11-24 | 338.00 | 340.00 | 320.00 | 338.00 | 317.76 | 2,296,800 |
| 2025-11-21 | 334.00 | 342.00 | 334.00 | 338.00 | 317.76 | 105,500 |
| 2025-11-20 | 336.00 | 342.00 | 332.00 | 334.00 | 314.00 | 177,500 |
| 2025-11-19 | 336.00 | 340.00 | 334.00 | 336.00 | 315.88 | 230,000 |
| 2025-11-18 | 340.00 | 342.00 | 332.00 | 336.00 | 315.88 | 114,700 |
| 2025-11-17 | 338.00 | 344.00 | 336.00 | 340.00 | 319.64 | 89,900 |
| 2025-11-14 | 344.00 | 348.00 | 336.00 | 338.00 | 317.76 | 98,400 |
| 2025-11-13 | 340.00 | 346.00 | 336.00 | 340.00 | 319.64 | 301,500 |
| 2025-11-12 | 348.00 | 348.00 | 340.00 | 342.00 | 321.52 | 111,200 |
| 2025-11-11 | 334.00 | 348.00 | 334.00 | 346.00 | 325.28 | 525,900 |
| 2025-11-10 | 342.00 | 348.00 | 334.00 | 334.00 | 314.00 | 598,000 |
| 2025-11-07 | 346.00 | 346.00 | 338.00 | 342.00 | 321.52 | 447,200 |
| 2025-11-06 | 338.00 | 348.00 | 336.00 | 346.00 | 325.28 | 889,200 |
| 2025-11-05 | 338.00 | 346.00 | 334.00 | 334.00 | 314.00 | 271,500 |
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.