Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 332.00 | 332.00 | 302.00 | 324.00 | 324.00 | 7,168,100 |
| 2026-10-15 | 350.00 | 354.00 | 340.00 | 344.00 | 344.00 | 618,500 |
| 2026-10-14 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | 93,900 |
| 2026-10-13 | 358.00 | 360.00 | 344.00 | 360.00 | 360.00 | 656,400 |
| 2026-10-12 | 368.00 | 370.00 | 356.00 | 360.00 | 360.00 | 790,700 |
| 2026-10-09 | 374.00 | 374.00 | 354.00 | 368.00 | 368.00 | 531,100 |
| 2026-10-08 | 376.00 | 386.00 | 360.00 | 370.00 | 370.00 | 1,791,500 |
| 2026-10-07 | 368.00 | 382.00 | 358.00 | 376.00 | 376.00 | 1,516,700 |
| 2026-10-06 | 360.00 | 370.00 | 348.00 | 362.00 | 362.00 | 822,400 |
| 2026-10-05 | 356.00 | 360.00 | 346.00 | 360.00 | 360.00 | 411,100 |
| 2026-10-02 | 360.00 | 360.00 | 346.00 | 356.00 | 356.00 | 381,700 |
| 2026-10-01 | 350.00 | 362.00 | 342.00 | 348.00 | 348.00 | 616,500 |
| 2026-09-30 | 340.00 | 362.00 | 340.00 | 348.00 | 348.00 | 1,100,600 |
| 2026-09-29 | 348.00 | 348.00 | 334.00 | 340.00 | 340.00 | 693,500 |
| 2026-09-28 | 344.00 | 350.00 | 338.00 | 348.00 | 348.00 | 519,500 |
| 2026-09-25 | 356.00 | 358.00 | 340.00 | 352.00 | 352.00 | 1,242,800 |
| 2026-09-24 | 356.00 | 362.00 | 354.00 | 356.00 | 356.00 | 506,900 |
| 2026-09-23 | 364.00 | 366.00 | 354.00 | 362.00 | 362.00 | 417,600 |
| 2026-09-22 | 364.00 | 370.00 | 352.00 | 364.00 | 364.00 | 1,303,700 |
| 2026-09-21 | 368.00 | 368.00 | 356.00 | 364.00 | 364.00 | 840,200 |
| 2026-09-18 | 368.00 | 380.00 | 362.00 | 366.00 | 366.00 | 1,855,100 |
| 2026-09-17 | 388.00 | 388.00 | 360.00 | 368.00 | 368.00 | 3,424,800 |
| 2026-09-16 | 394.00 | 398.00 | 364.00 | 382.00 | 382.00 | 6,526,100 |
| 2026-09-15 | 350.00 | 426.00 | 338.00 | 390.00 | 390.00 | 20,471,600 |
| 2026-09-14 | 340.00 | 368.00 | 336.00 | 350.00 | 350.00 | 5,902,400 |
| 2026-09-11 | 334.00 | 340.00 | 328.00 | 340.00 | 340.00 | 650,300 |
| 2026-09-10 | 332.00 | 350.00 | 330.00 | 334.00 | 334.00 | 4,789,300 |
| 2026-09-09 | 328.00 | 336.00 | 324.00 | 332.00 | 332.00 | 2,106,900 |
| 2026-09-08 | 344.00 | 348.00 | 320.00 | 326.00 | 326.00 | 4,382,900 |
| 2026-09-07 | 338.00 | 346.00 | 332.00 | 342.00 | 342.00 | 664,500 |
| 2026-09-04 | 342.00 | 342.00 | 330.00 | 338.00 | 338.00 | 315,900 |
| 2026-09-03 | 330.00 | 336.00 | 328.00 | 336.00 | 336.00 | 515,200 |
| 2026-09-02 | 334.00 | 334.00 | 310.00 | 330.00 | 330.00 | 1,397,800 |
| 2026-09-01 | 332.00 | 332.00 | 328.00 | 330.00 | 330.00 | 381,800 |
| 2026-08-31 | 328.00 | 330.00 | 324.00 | 330.00 | 330.00 | 165,600 |
| 2026-08-28 | 328.00 | 330.00 | 322.00 | 324.00 | 324.00 | 254,200 |
| 2026-08-27 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | 1,042,900 |
| 2026-08-26 | 332.00 | 332.00 | 322.00 | 326.00 | 326.00 | 717,800 |
| 2026-08-25 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0 |
| 2026-08-24 | 330.00 | 332.00 | 324.00 | 330.00 | 330.00 | 414,800 |
| 2026-08-21 | 330.00 | 330.00 | 324.00 | 326.00 | 326.00 | 120,700 |
| 2026-08-20 | 322.00 | 332.00 | 320.00 | 330.00 | 330.00 | 1,705,500 |
| 2026-08-19 | 328.00 | 328.00 | 320.00 | 322.00 | 322.00 | 154,100 |
| 2026-08-18 | 324.00 | 330.00 | 322.00 | 324.00 | 324.00 | 1,607,100 |
| 2026-08-17 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2026-08-14 | 324.00 | 324.00 | 318.00 | 322.00 | 322.00 | 662,700 |
| 2026-08-13 | 326.00 | 330.00 | 320.00 | 324.00 | 324.00 | 1,415,200 |
| 2026-08-12 | 330.00 | 330.00 | 324.00 | 326.00 | 326.00 | 113,500 |
| 2026-08-11 | 332.00 | 334.00 | 328.00 | 330.00 | 330.00 | 56,700 |
| 2026-08-10 | 332.00 | 336.00 | 330.00 | 332.00 | 332.00 | 393,900 |
| 2026-08-07 | 330.00 | 336.00 | 328.00 | 332.00 | 332.00 | 699,000 |
| 2026-08-06 | 330.00 | 334.00 | 328.00 | 330.00 | 330.00 | 194,300 |
| 2026-08-05 | 328.00 | 340.00 | 328.00 | 330.00 | 330.00 | 1,186,300 |
| 2026-08-04 | 322.00 | 332.00 | 322.00 | 328.00 | 328.00 | 1,267,900 |
| 2026-08-03 | 326.00 | 326.00 | 322.00 | 322.00 | 322.00 | 206,500 |
| 2026-07-31 | 324.00 | 326.00 | 322.00 | 324.00 | 324.00 | 114,600 |
| 2026-07-30 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | 879,800 |
| 2026-07-29 | 322.00 | 330.00 | 320.00 | 320.00 | 320.00 | 638,700 |
| 2026-07-28 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | 298,600 |
| 2026-07-27 | 324.00 | 324.00 | 320.00 | 324.00 | 324.00 | 673,100 |
Page 1 of 3 · 130 trading daysOlder →
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.