Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 390.00 | 400.00 | 386.00 | 394.00 | 354.74 | 86,900 |
| 2025-05-09 | 394.00 | 394.00 | 390.00 | 392.00 | 352.94 | 231,700 |
| 2025-05-08 | 390.00 | 392.00 | 388.00 | 392.00 | 352.94 | 275,100 |
| 2025-05-07 | 388.00 | 392.00 | 386.00 | 392.00 | 352.94 | 302,900 |
| 2025-05-06 | 390.00 | 392.00 | 382.00 | 392.00 | 352.94 | 1,081,200 |
| 2025-05-05 | 390.00 | 394.00 | 386.00 | 394.00 | 354.74 | 211,100 |
| 2025-05-02 | 386.00 | 392.00 | 378.00 | 392.00 | 352.94 | 967,300 |
| 2025-04-30 | 386.00 | 394.00 | 384.00 | 394.00 | 354.74 | 232,200 |
| 2025-04-29 | 390.00 | 390.00 | 386.00 | 386.00 | 347.54 | 45,900 |
| 2025-04-28 | 388.00 | 388.00 | 382.00 | 386.00 | 347.54 | 279,600 |
| 2025-04-25 | 384.00 | 388.00 | 382.00 | 388.00 | 349.34 | 112,400 |
| 2025-04-24 | 388.00 | 392.00 | 380.00 | 384.00 | 345.74 | 308,600 |
| 2025-04-23 | 380.00 | 388.00 | 376.00 | 388.00 | 349.34 | 1,134,700 |
| 2025-04-22 | 384.00 | 394.00 | 376.00 | 388.00 | 349.34 | 1,396,000 |
| 2025-04-21 | 378.00 | 382.00 | 376.00 | 382.00 | 343.94 | 185,300 |
| 2025-04-17 | 380.00 | 382.00 | 376.00 | 382.00 | 343.94 | 359,600 |
| 2025-04-16 | 382.00 | 382.00 | 382.00 | 382.00 | 343.94 | 115,300 |
| 2025-04-15 | 380.00 | 382.00 | 374.00 | 382.00 | 343.94 | 376,400 |
| 2025-04-14 | 382.00 | 382.00 | 378.00 | 382.00 | 343.94 | 138,500 |
| 2025-04-11 | 378.00 | 382.00 | 374.00 | 382.00 | 343.94 | 92,200 |
| 2025-04-10 | 382.00 | 382.00 | 370.00 | 380.00 | 342.14 | 594,700 |
| 2025-04-09 | 382.00 | 382.00 | 362.00 | 382.00 | 343.94 | 811,200 |
| 2025-04-08 | 378.00 | 382.00 | 332.00 | 382.00 | 343.94 | 1,349,800 |
| 2025-03-27 | 378.00 | 384.00 | 378.00 | 384.00 | 345.74 | 38,400 |
| 2025-03-26 | 374.00 | 382.00 | 374.00 | 380.00 | 342.14 | 56,700 |
| 2025-03-25 | 376.00 | 380.00 | 372.00 | 380.00 | 342.14 | 425,700 |
| 2025-03-24 | 374.00 | 378.00 | 370.00 | 376.00 | 338.54 | 378,800 |
| 2025-03-21 | 378.00 | 378.00 | 368.00 | 378.00 | 340.34 | 369,300 |
| 2025-03-20 | 368.00 | 378.00 | 368.00 | 378.00 | 340.34 | 130,700 |
| 2025-03-19 | 366.00 | 372.00 | 366.00 | 372.00 | 334.94 | 310,900 |
| 2025-03-18 | 372.00 | 374.00 | 366.00 | 372.00 | 334.94 | 136,800 |
| 2025-03-17 | 368.00 | 372.00 | 366.00 | 370.00 | 333.13 | 223,800 |
| 2025-03-14 | 366.00 | 374.00 | 364.00 | 370.00 | 333.13 | 332,500 |
| 2025-03-13 | 366.00 | 374.00 | 366.00 | 368.00 | 331.33 | 140,400 |
| 2025-03-12 | 366.00 | 370.00 | 360.00 | 368.00 | 331.33 | 1,064,100 |
| 2025-03-11 | 364.00 | 370.00 | 362.00 | 368.00 | 331.33 | 431,500 |
| 2025-03-10 | 372.00 | 372.00 | 362.00 | 368.00 | 331.33 | 1,912,300 |
| 2025-03-07 | 368.00 | 374.00 | 366.00 | 374.00 | 336.74 | 928,200 |
| 2025-03-06 | 368.00 | 374.00 | 366.00 | 374.00 | 336.74 | 630,500 |
| 2025-03-05 | 366.00 | 370.00 | 366.00 | 368.00 | 331.33 | 565,700 |
| 2025-03-04 | 382.00 | 382.00 | 366.00 | 368.00 | 331.33 | 883,400 |
| 2025-03-03 | 366.00 | 384.00 | 360.00 | 384.00 | 345.74 | 551,800 |
| 2025-02-28 | 366.00 | 370.00 | 362.00 | 368.00 | 331.33 | 527,800 |
| 2025-02-27 | 370.00 | 370.00 | 364.00 | 368.00 | 331.33 | 393,100 |
| 2025-02-26 | 370.00 | 370.00 | 366.00 | 370.00 | 333.13 | 48,000 |
| 2025-02-25 | 366.00 | 370.00 | 366.00 | 370.00 | 333.13 | 131,100 |
| 2025-02-24 | 372.00 | 372.00 | 366.00 | 370.00 | 333.13 | 258,500 |
| 2025-02-21 | 368.00 | 386.00 | 368.00 | 372.00 | 334.94 | 404,700 |
| 2025-02-20 | 368.00 | 370.00 | 368.00 | 370.00 | 333.13 | 108,700 |
| 2025-02-19 | 366.00 | 370.00 | 366.00 | 370.00 | 333.13 | 142,200 |
| 2025-02-18 | 368.00 | 370.00 | 368.00 | 370.00 | 333.13 | 58,500 |
| 2025-02-17 | 370.00 | 372.00 | 368.00 | 368.00 | 331.33 | 108,300 |
| 2025-02-14 | 370.00 | 372.00 | 366.00 | 372.00 | 334.94 | 297,400 |
| 2025-02-13 | 372.00 | 372.00 | 368.00 | 372.00 | 334.94 | 133,300 |
| 2025-02-12 | 372.00 | 372.00 | 368.00 | 372.00 | 334.94 | 176,600 |
| 2025-02-11 | 372.00 | 372.00 | 364.00 | 372.00 | 334.94 | 382,700 |
| 2025-02-10 | 372.00 | 376.00 | 370.00 | 374.00 | 336.74 | 260,900 |
| 2025-02-07 | 370.00 | 376.00 | 370.00 | 376.00 | 338.54 | 392,300 |
| 2025-02-06 | 376.00 | 376.00 | 372.00 | 374.00 | 336.74 | 223,400 |
| 2025-02-05 | 376.00 | 378.00 | 370.00 | 376.00 | 338.54 | 475,300 |
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.