Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 376.00 | 376.00 | 372.00 | 376.00 | 338.54 | 491,200 |
| 2025-02-03 | 380.00 | 380.00 | 374.00 | 378.00 | 340.34 | 396,000 |
| 2025-01-31 | 378.00 | 380.00 | 376.00 | 380.00 | 342.14 | 630,800 |
| 2025-01-30 | 378.00 | 378.00 | 374.00 | 378.00 | 340.34 | 180,100 |
| 2025-01-24 | 376.00 | 380.00 | 374.00 | 380.00 | 342.14 | 253,500 |
| 2025-01-23 | 378.00 | 378.00 | 372.00 | 376.00 | 338.54 | 256,600 |
| 2025-01-22 | 376.00 | 378.00 | 376.00 | 378.00 | 340.34 | 172,400 |
| 2025-01-21 | 380.00 | 380.00 | 374.00 | 378.00 | 340.34 | 225,800 |
| 2025-01-20 | 374.00 | 380.00 | 374.00 | 380.00 | 342.14 | 391,500 |
| 2025-01-17 | 372.00 | 376.00 | 372.00 | 376.00 | 338.54 | 384,300 |
| 2025-01-16 | 380.00 | 380.00 | 372.00 | 376.00 | 338.54 | 452,200 |
| 2025-01-15 | 378.00 | 378.00 | 370.00 | 376.00 | 338.54 | 1,224,700 |
| 2025-01-14 | 378.00 | 380.00 | 374.00 | 380.00 | 342.14 | 540,600 |
| 2025-01-13 | 380.00 | 380.00 | 374.00 | 380.00 | 342.14 | 398,300 |
| 2025-01-10 | 380.00 | 380.00 | 374.00 | 380.00 | 342.14 | 251,500 |
| 2025-01-09 | 376.00 | 380.00 | 374.00 | 380.00 | 342.14 | 269,800 |
| 2025-01-08 | 374.00 | 376.00 | 370.00 | 376.00 | 338.54 | 142,800 |
| 2025-01-07 | 374.00 | 378.00 | 374.00 | 376.00 | 338.54 | 118,000 |
| 2025-01-06 | 384.00 | 384.00 | 372.00 | 374.00 | 336.74 | 749,200 |
| 2025-01-03 | 376.00 | 386.00 | 376.00 | 384.00 | 345.74 | 140,700 |
| 2025-01-02 | 380.00 | 384.00 | 374.00 | 374.00 | 336.74 | 414,600 |
| 2024-12-30 | 374.00 | 390.00 | 368.00 | 390.00 | 351.14 | 1,007,900 |
| 2024-12-27 | 376.00 | 376.00 | 362.00 | 370.00 | 333.13 | 418,900 |
| 2024-12-24 | 368.00 | 376.00 | 368.00 | 370.00 | 333.13 | 316,700 |
| 2024-12-23 | 378.00 | 378.00 | 368.00 | 368.00 | 331.33 | 875,400 |
| 2024-12-20 | 390.00 | 390.00 | 378.00 | 378.00 | 340.34 | 1,704,400 |
| 2024-12-19 | 380.00 | 390.00 | 380.00 | 390.00 | 351.14 | 1,601,400 |
| 2024-12-18 | 382.00 | 394.00 | 378.00 | 390.00 | 351.14 | 2,047,200 |
| 2024-12-17 | 372.00 | 396.00 | 372.00 | 396.00 | 356.54 | 389,300 |
| 2024-12-16 | 370.00 | 380.00 | 366.00 | 380.00 | 342.14 | 605,900 |
| 2024-12-13 | 370.00 | 370.00 | 366.00 | 370.00 | 333.13 | 448,100 |
| 2024-12-12 | 372.00 | 372.00 | 368.00 | 370.00 | 333.13 | 174,700 |
| 2024-12-11 | 380.00 | 380.00 | 368.00 | 370.00 | 333.13 | 735,100 |
| 2024-12-10 | 374.00 | 390.00 | 372.00 | 380.00 | 342.14 | 1,135,500 |
| 2024-12-09 | 380.00 | 380.00 | 374.00 | 378.00 | 340.34 | 200,300 |
| 2024-12-06 | 372.00 | 380.00 | 372.00 | 380.00 | 342.14 | 409,800 |
| 2024-12-05 | 372.00 | 382.00 | 372.00 | 382.00 | 343.94 | 206,100 |
| 2024-12-04 | 374.00 | 374.00 | 368.00 | 368.00 | 331.33 | 557,000 |
| 2024-12-03 | 378.00 | 378.00 | 368.00 | 374.00 | 336.74 | 1,069,900 |
| 2024-12-02 | 374.00 | 378.00 | 370.00 | 376.00 | 338.54 | 424,800 |
| 2024-11-29 | 388.00 | 388.00 | 374.00 | 374.00 | 336.74 | 843,300 |
| 2024-11-28 | 376.00 | 388.00 | 366.00 | 388.00 | 349.34 | 4,784,700 |
| 2024-11-26 | 376.00 | 388.00 | 374.00 | 388.00 | 349.34 | 134,700 |
| 2024-11-25 | 374.00 | 380.00 | 368.00 | 376.00 | 338.54 | 914,600 |
| 2024-11-22 | 386.00 | 386.00 | 372.00 | 374.00 | 336.74 | 1,959,600 |
| 2024-11-21 | 386.00 | 386.00 | 378.00 | 386.00 | 347.54 | 321,700 |
| 2024-11-20 | 386.00 | 388.00 | 376.00 | 386.00 | 347.54 | 1,548,600 |
| 2024-11-19 | 390.00 | 390.00 | 386.00 | 390.00 | 351.14 | 293,500 |
| 2024-11-18 | 392.00 | 392.00 | 384.00 | 390.00 | 351.14 | 134,700 |
| 2024-11-15 | 390.00 | 392.00 | 382.00 | 390.00 | 351.14 | 193,300 |
| 2024-11-14 | 392.00 | 392.00 | 388.00 | 390.00 | 351.14 | 301,700 |
| 2024-11-13 | 392.00 | 394.00 | 386.00 | 394.00 | 354.74 | 441,700 |
| 2024-11-12 | 390.00 | 392.00 | 386.00 | 392.00 | 352.94 | 252,800 |
| 2024-11-11 | 386.00 | 392.00 | 384.00 | 392.00 | 352.94 | 519,000 |
| 2024-11-08 | 390.00 | 394.00 | 382.00 | 394.00 | 354.74 | 545,700 |
| 2024-11-07 | 380.00 | 394.00 | 374.00 | 394.00 | 354.74 | 1,480,900 |
| 2024-11-06 | 388.00 | 388.00 | 374.00 | 380.00 | 342.14 | 1,120,300 |
| 2024-11-05 | 380.00 | 390.00 | 372.00 | 390.00 | 351.14 | 841,000 |
| 2024-11-04 | 398.00 | 398.00 | 370.00 | 390.00 | 351.14 | 1,197,800 |
| 2024-11-01 | 406.00 | 406.00 | 388.00 | 394.00 | 354.74 | 89,900 |
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.