Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 338.00 | 346.00 | 334.00 | 334.00 | 314.00 | 271,500 |
| 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 |
| 2025-10-17 | 322.00 | 324.00 | 310.00 | 318.00 | 298.96 | 719,000 |
| 2025-10-16 | 316.00 | 320.00 | 308.00 | 316.00 | 297.08 | 786,200 |
| 2025-10-15 | 316.00 | 318.00 | 306.00 | 316.00 | 297.08 | 763,300 |
| 2025-10-14 | 320.00 | 324.00 | 310.00 | 316.00 | 297.08 | 1,007,200 |
| 2025-10-13 | 322.00 | 322.00 | 310.00 | 320.00 | 300.84 | 1,330,400 |
| 2025-10-10 | 304.00 | 326.00 | 300.00 | 324.00 | 304.60 | 3,989,900 |
| 2025-10-09 | 314.00 | 314.00 | 300.00 | 300.00 | 282.04 | 2,670,800 |
| 2025-10-08 | 352.00 | 352.00 | 296.00 | 310.00 | 291.44 | 19,154,700 |
| 2025-10-07 | 360.00 | 366.00 | 348.00 | 348.00 | 327.16 | 2,575,700 |
| 2025-10-06 | 362.00 | 362.00 | 358.00 | 358.00 | 336.56 | 77,400 |
| 2025-10-03 | 364.00 | 364.00 | 358.00 | 362.00 | 340.32 | 53,400 |
| 2025-10-02 | 368.00 | 368.00 | 358.00 | 362.00 | 340.32 | 123,700 |
| 2025-10-01 | 368.00 | 368.00 | 362.00 | 364.00 | 342.20 | 81,800 |
| 2025-09-30 | 364.00 | 370.00 | 364.00 | 366.00 | 344.08 | 126,100 |
| 2025-09-29 | 372.00 | 372.00 | 364.00 | 366.00 | 344.08 | 138,800 |
| 2025-09-26 | 370.00 | 374.00 | 366.00 | 372.00 | 349.72 | 316,800 |
| 2025-09-25 | 366.00 | 366.00 | 364.00 | 366.00 | 344.08 | 86,400 |
| 2025-09-24 | 368.00 | 370.00 | 364.00 | 366.00 | 344.08 | 33,300 |
| 2025-09-23 | 366.00 | 366.00 | 360.00 | 366.00 | 344.08 | 175,700 |
| 2025-09-22 | 366.00 | 368.00 | 362.00 | 366.00 | 344.08 | 168,400 |
| 2025-09-19 | 364.00 | 366.00 | 358.00 | 366.00 | 344.08 | 105,700 |
| 2025-09-18 | 364.00 | 370.00 | 362.00 | 364.00 | 342.20 | 167,300 |
| 2025-09-17 | 370.00 | 370.00 | 364.00 | 364.00 | 342.20 | 342,700 |
| 2025-09-16 | 366.00 | 370.00 | 364.00 | 370.00 | 347.84 | 37,900 |
| 2025-09-15 | 372.00 | 376.00 | 364.00 | 366.00 | 344.08 | 189,900 |
| 2025-09-12 | 370.00 | 374.00 | 370.00 | 372.00 | 349.72 | 35,300 |
| 2025-09-11 | 374.00 | 374.00 | 370.00 | 370.00 | 347.84 | 118,000 |
| 2025-09-10 | 366.00 | 378.00 | 366.00 | 372.00 | 349.72 | 83,500 |
| 2025-09-09 | 374.00 | 374.00 | 364.00 | 374.00 | 351.60 | 380,600 |
| 2025-09-08 | 378.00 | 378.00 | 374.00 | 374.00 | 351.60 | 128,500 |
| 2025-09-05 | 378.00 | 378.00 | 378.00 | 378.00 | 355.37 | 0 |
| 2025-09-04 | 378.00 | 378.00 | 374.00 | 378.00 | 355.37 | 47,100 |
| 2025-09-03 | 376.00 | 378.00 | 374.00 | 378.00 | 355.37 | 22,400 |
| 2025-09-02 | 376.00 | 378.00 | 372.00 | 376.00 | 353.49 | 246,400 |
| 2025-09-01 | 374.00 | 376.00 | 370.00 | 376.00 | 353.49 | 310,400 |
| 2025-08-29 | 376.00 | 378.00 | 368.00 | 378.00 | 355.37 | 319,200 |
| 2025-08-28 | 380.00 | 380.00 | 376.00 | 378.00 | 355.37 | 93,000 |
| 2025-08-27 | 378.00 | 380.00 | 374.00 | 380.00 | 357.25 | 51,400 |
| 2025-08-26 | 380.00 | 380.00 | 374.00 | 378.00 | 355.37 | 268,300 |
| 2025-08-25 | 374.00 | 388.00 | 374.00 | 380.00 | 357.25 | 782,200 |
| 2025-08-22 | 378.00 | 378.00 | 370.00 | 374.00 | 351.60 | 99,500 |
| 2025-08-21 | 376.00 | 380.00 | 374.00 | 378.00 | 355.37 | 42,700 |
| 2025-08-20 | 372.00 | 384.00 | 372.00 | 376.00 | 353.49 | 285,600 |
| 2025-08-19 | 374.00 | 374.00 | 370.00 | 374.00 | 351.60 | 46,900 |
| 2025-08-18 | 374.00 | 374.00 | 374.00 | 374.00 | 351.60 | 0 |
| 2025-08-15 | 376.00 | 376.00 | 368.00 | 374.00 | 351.60 | 88,300 |
| 2025-08-14 | 380.00 | 380.00 | 370.00 | 374.00 | 351.60 | 79,100 |
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.