Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 390.00 | 408.00 | 388.00 | 396.00 | 356.54 | 1,216,500 |
| 2024-10-30 | 388.00 | 390.00 | 384.00 | 390.00 | 351.14 | 242,400 |
| 2024-10-29 | 390.00 | 392.00 | 386.00 | 390.00 | 351.14 | 751,600 |
| 2024-10-28 | 392.00 | 392.00 | 386.00 | 390.00 | 351.14 | 59,900 |
| 2024-10-25 | 388.00 | 392.00 | 388.00 | 390.00 | 351.14 | 223,300 |
| 2024-10-24 | 392.00 | 394.00 | 388.00 | 390.00 | 351.14 | 149,200 |
| 2024-10-23 | 394.00 | 396.00 | 386.00 | 392.00 | 352.94 | 296,600 |
| 2024-10-22 | 398.00 | 398.00 | 392.00 | 392.00 | 352.94 | 143,200 |
| 2024-10-21 | 390.00 | 398.00 | 388.00 | 398.00 | 358.34 | 39,600 |
| 2024-10-18 | 392.00 | 396.00 | 384.00 | 394.00 | 354.74 | 573,300 |
| 2024-10-17 | 396.00 | 400.00 | 394.00 | 400.00 | 360.15 | 82,900 |
| 2024-10-16 | 396.00 | 398.00 | 392.00 | 398.00 | 358.34 | 67,500 |
| 2024-10-15 | 396.00 | 398.00 | 394.00 | 394.00 | 354.74 | 76,500 |
| 2024-10-14 | 390.00 | 408.00 | 390.00 | 396.00 | 356.54 | 411,300 |
| 2024-10-11 | 400.00 | 400.00 | 388.00 | 388.00 | 349.34 | 112,900 |
| 2024-10-10 | 388.00 | 402.00 | 386.00 | 392.00 | 352.94 | 278,700 |
| 2024-10-09 | 394.00 | 396.00 | 388.00 | 392.00 | 352.94 | 250,700 |
| 2024-10-08 | 426.00 | 454.00 | 380.00 | 400.00 | 360.15 | 6,413,900 |
| 2024-10-07 | 386.00 | 416.00 | 384.00 | 416.00 | 374.55 | 1,092,600 |
| 2024-10-04 | 390.00 | 390.00 | 386.00 | 388.00 | 349.34 | 133,600 |
| 2024-10-03 | 390.00 | 390.00 | 388.00 | 390.00 | 351.14 | 152,100 |
| 2024-10-02 | 394.00 | 396.00 | 384.00 | 390.00 | 351.14 | 580,600 |
| 2024-10-01 | 394.00 | 400.00 | 386.00 | 394.00 | 354.74 | 464,200 |
| 2024-09-30 | 420.00 | 420.00 | 400.00 | 400.00 | 360.15 | 1,030,500 |
| 2024-09-27 | 426.00 | 428.00 | 420.00 | 420.00 | 378.15 | 243,000 |
| 2024-09-26 | 432.00 | 432.00 | 424.00 | 428.00 | 385.36 | 702,400 |
| 2024-09-25 | 430.00 | 434.00 | 428.00 | 432.00 | 388.96 | 664,900 |
| 2024-09-24 | 436.00 | 438.00 | 428.00 | 434.00 | 390.76 | 236,600 |
| 2024-09-23 | 428.00 | 436.00 | 422.00 | 434.00 | 390.76 | 308,500 |
| 2024-09-20 | 430.00 | 436.00 | 426.00 | 428.00 | 385.36 | 345,400 |
| 2024-09-19 | 434.00 | 436.00 | 420.00 | 428.00 | 385.36 | 523,900 |
| 2024-09-18 | 430.00 | 432.00 | 426.00 | 430.00 | 387.16 | 258,700 |
| 2024-09-17 | 428.00 | 440.00 | 424.00 | 432.00 | 388.96 | 433,400 |
| 2024-09-13 | 426.00 | 430.00 | 422.00 | 428.00 | 385.36 | 221,500 |
| 2024-09-12 | 418.00 | 426.00 | 416.00 | 426.00 | 383.55 | 195,700 |
| 2024-09-11 | 422.00 | 422.00 | 416.00 | 418.00 | 376.35 | 413,400 |
| 2024-09-10 | 426.00 | 426.00 | 416.00 | 422.00 | 379.95 | 384,200 |
| 2024-09-09 | 426.00 | 428.00 | 420.00 | 424.00 | 381.75 | 369,800 |
| 2024-09-06 | 430.00 | 432.00 | 420.00 | 428.00 | 385.36 | 613,100 |
| 2024-09-05 | 432.00 | 432.00 | 420.00 | 430.00 | 387.16 | 132,700 |
| 2024-09-04 | 418.00 | 430.00 | 416.00 | 430.00 | 387.16 | 1,611,400 |
| 2024-09-03 | 418.00 | 422.00 | 416.00 | 418.00 | 376.35 | 181,400 |
| 2024-09-02 | 418.00 | 422.00 | 414.00 | 418.00 | 376.35 | 1,019,200 |
| 2024-08-30 | 418.00 | 424.00 | 418.00 | 422.00 | 379.95 | 301,300 |
| 2024-08-29 | 424.00 | 426.00 | 414.00 | 424.00 | 381.75 | 592,300 |
| 2024-08-28 | 434.00 | 434.00 | 424.00 | 426.00 | 383.55 | 821,100 |
| 2024-08-27 | 436.00 | 438.00 | 426.00 | 434.00 | 390.76 | 816,900 |
| 2024-08-26 | 442.00 | 442.00 | 424.00 | 436.00 | 392.56 | 787,700 |
| 2024-08-23 | 408.00 | 444.00 | 406.00 | 444.00 | 399.76 | 1,039,600 |
| 2024-08-22 | 410.00 | 410.00 | 404.00 | 408.00 | 367.35 | 564,200 |
| 2024-08-21 | 406.00 | 410.00 | 404.00 | 410.00 | 369.15 | 420,200 |
| 2024-08-20 | 400.00 | 410.00 | 400.00 | 410.00 | 369.15 | 308,700 |
| 2024-08-19 | 408.00 | 410.00 | 400.00 | 408.00 | 367.35 | 160,400 |
| 2024-08-16 | 402.00 | 414.00 | 402.00 | 406.00 | 365.55 | 1,426,900 |
| 2024-08-15 | 400.00 | 402.00 | 400.00 | 402.00 | 361.95 | 163,400 |
| 2024-08-14 | 400.00 | 402.00 | 398.00 | 402.00 | 361.95 | 530,100 |
| 2024-08-13 | 402.00 | 404.00 | 400.00 | 404.00 | 363.75 | 327,200 |
| 2024-08-12 | 404.00 | 406.00 | 402.00 | 404.00 | 363.75 | 188,700 |
| 2024-08-09 | 404.00 | 404.00 | 400.00 | 404.00 | 363.75 | 116,000 |
| 2024-08-08 | 400.00 | 404.00 | 400.00 | 404.00 | 363.75 | 130,300 |
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.