Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 336.00 | 338.00 | 330.00 | 336.00 | 315.88 | 306,600 |
| 2025-11-03 | 332.00 | 338.00 | 328.00 | 336.00 | 315.88 | 821,800 |
| 2025-10-31 | 322.00 | 350.00 | 322.00 | 332.00 | 312.12 | 1,211,300 |
| 2025-10-30 | 322.00 | 326.00 | 320.00 | 324.00 | 304.60 | 223,500 |
| 2025-10-29 | 322.00 | 322.00 | 318.00 | 322.00 | 302.72 | 251,200 |
| 2025-10-28 | 322.00 | 322.00 | 318.00 | 320.00 | 300.84 | 422,000 |
| 2025-10-27 | 324.00 | 326.00 | 318.00 | 322.00 | 302.72 | 219,100 |
| 2025-10-24 | 322.00 | 326.00 | 320.00 | 324.00 | 304.60 | 259,400 |
| 2025-10-23 | 318.00 | 322.00 | 318.00 | 322.00 | 302.72 | 298,300 |
| 2025-10-22 | 320.00 | 324.00 | 316.00 | 318.00 | 298.96 | 195,300 |
| 2025-10-21 | 316.00 | 322.00 | 314.00 | 320.00 | 300.84 | 323,500 |
| 2025-10-20 | 314.00 | 316.00 | 310.00 | 316.00 | 297.08 | 523,600 |
← NewerPage 5 of 5 · 252 trading days
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.