Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 376.00 | 378.00 | 366.00 | 376.00 | 353.49 | 76,700 |
| 2025-08-12 | 372.00 | 378.00 | 372.00 | 376.00 | 353.49 | 142,900 |
| 2025-08-11 | 370.00 | 372.00 | 366.00 | 370.00 | 347.84 | 125,200 |
| 2025-08-08 | 368.00 | 380.00 | 368.00 | 370.00 | 347.84 | 169,200 |
| 2025-08-07 | 368.00 | 368.00 | 364.00 | 368.00 | 345.96 | 179,400 |
| 2025-08-06 | 370.00 | 370.00 | 366.00 | 368.00 | 345.96 | 132,100 |
| 2025-08-05 | 366.00 | 368.00 | 364.00 | 368.00 | 345.96 | 112,500 |
| 2025-08-04 | 372.00 | 378.00 | 366.00 | 368.00 | 345.96 | 752,000 |
| 2025-08-01 | 382.00 | 384.00 | 372.00 | 372.00 | 349.72 | 592,100 |
| 2025-07-31 | 384.00 | 384.00 | 376.00 | 384.00 | 361.01 | 554,000 |
| 2025-07-30 | 388.00 | 388.00 | 382.00 | 384.00 | 361.01 | 229,900 |
| 2025-07-29 | 388.00 | 392.00 | 384.00 | 388.00 | 364.77 | 544,900 |
| 2025-07-28 | 388.00 | 388.00 | 384.00 | 388.00 | 364.77 | 140,800 |
| 2025-07-25 | 388.00 | 390.00 | 384.00 | 388.00 | 364.77 | 196,100 |
| 2025-07-24 | 388.00 | 388.00 | 386.00 | 388.00 | 364.77 | 41,400 |
| 2025-07-23 | 388.00 | 390.00 | 388.00 | 390.00 | 366.65 | 61,800 |
| 2025-07-22 | 392.00 | 392.00 | 386.00 | 390.00 | 366.65 | 222,200 |
| 2025-07-21 | 394.00 | 394.00 | 392.00 | 394.00 | 370.41 | 16,100 |
| 2025-07-18 | 394.00 | 398.00 | 390.00 | 394.00 | 370.41 | 252,900 |
| 2025-07-17 | 396.00 | 398.00 | 394.00 | 396.00 | 372.29 | 218,400 |
| 2025-07-16 | 396.00 | 398.00 | 394.00 | 398.00 | 374.17 | 269,600 |
| 2025-07-15 | 400.00 | 400.00 | 394.00 | 398.00 | 374.17 | 194,700 |
| 2025-07-14 | 396.00 | 398.00 | 394.00 | 398.00 | 374.17 | 86,100 |
| 2025-07-11 | 394.00 | 398.00 | 392.00 | 398.00 | 374.17 | 314,500 |
| 2025-07-10 | 394.00 | 398.00 | 390.00 | 398.00 | 374.17 | 177,900 |
| 2025-07-09 | 394.00 | 394.00 | 390.00 | 394.00 | 370.41 | 149,200 |
| 2025-07-08 | 396.00 | 396.00 | 392.00 | 394.00 | 370.41 | 239,000 |
| 2025-07-07 | 392.00 | 398.00 | 392.00 | 398.00 | 374.17 | 71,000 |
| 2025-07-04 | 392.00 | 398.00 | 392.00 | 398.00 | 374.17 | 84,800 |
| 2025-07-03 | 398.00 | 398.00 | 390.00 | 398.00 | 374.17 | 80,100 |
| 2025-07-02 | 394.00 | 396.00 | 388.00 | 396.00 | 372.29 | 347,500 |
| 2025-07-01 | 388.00 | 394.00 | 386.00 | 394.00 | 370.41 | 136,900 |
| 2025-06-30 | 388.00 | 392.00 | 384.00 | 392.00 | 368.53 | 84,600 |
| 2025-06-26 | 390.00 | 392.00 | 386.00 | 392.00 | 368.53 | 48,200 |
| 2025-06-25 | 386.00 | 392.00 | 384.00 | 392.00 | 368.53 | 95,600 |
| 2025-06-24 | 388.00 | 390.00 | 384.00 | 388.00 | 364.77 | 251,300 |
| 2025-06-23 | 384.00 | 386.00 | 382.00 | 386.00 | 362.89 | 107,200 |
| 2025-06-20 | 388.00 | 390.00 | 384.00 | 388.00 | 364.77 | 60,300 |
| 2025-06-19 | 388.00 | 388.00 | 380.00 | 388.00 | 364.77 | 811,300 |
| 2025-06-18 | 400.00 | 402.00 | 394.00 | 402.00 | 361.95 | 554,200 |
| 2025-06-17 | 398.00 | 400.00 | 396.00 | 396.00 | 356.54 | 64,800 |
| 2025-06-16 | 396.00 | 400.00 | 388.00 | 398.00 | 358.34 | 78,400 |
| 2025-06-13 | 398.00 | 398.00 | 394.00 | 396.00 | 356.54 | 93,900 |
| 2025-06-12 | 398.00 | 398.00 | 396.00 | 396.00 | 356.54 | 66,200 |
| 2025-06-11 | 398.00 | 398.00 | 396.00 | 398.00 | 358.34 | 244,800 |
| 2025-06-10 | 398.00 | 400.00 | 392.00 | 398.00 | 358.34 | 94,200 |
| 2025-06-05 | 394.00 | 398.00 | 388.00 | 398.00 | 358.34 | 308,200 |
| 2025-06-04 | 398.00 | 406.00 | 396.00 | 398.00 | 358.34 | 568,800 |
| 2025-06-03 | 396.00 | 398.00 | 394.00 | 398.00 | 358.34 | 98,000 |
| 2025-06-02 | 388.00 | 400.00 | 388.00 | 398.00 | 358.34 | 119,600 |
| 2025-05-28 | 390.00 | 400.00 | 386.00 | 400.00 | 360.15 | 405,100 |
| 2025-05-27 | 386.00 | 390.00 | 382.00 | 390.00 | 351.14 | 365,400 |
| 2025-05-26 | 386.00 | 388.00 | 384.00 | 386.00 | 347.54 | 211,500 |
| 2025-05-23 | 388.00 | 388.00 | 384.00 | 388.00 | 349.34 | 142,100 |
| 2025-05-22 | 390.00 | 390.00 | 384.00 | 388.00 | 349.34 | 203,100 |
| 2025-05-21 | 390.00 | 390.00 | 386.00 | 388.00 | 349.34 | 128,200 |
| 2025-05-20 | 390.00 | 390.00 | 386.00 | 390.00 | 351.14 | 125,100 |
| 2025-05-19 | 386.00 | 392.00 | 386.00 | 390.00 | 351.14 | 58,400 |
| 2025-05-16 | 392.00 | 392.00 | 386.00 | 390.00 | 351.14 | 32,800 |
| 2025-05-15 | 388.00 | 392.00 | 388.00 | 390.00 | 351.14 | 224,400 |
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.