Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 320.00 | 362.00 | 302.00 | 348.00 | 348.00 | 476,100 |
| 2026-10-15 | 348.00 | 354.00 | 336.00 | 354.00 | 354.00 | 193,400 |
| 2026-10-14 | 358.00 | 358.00 | 342.00 | 348.00 | 348.00 | 77,700 |
| 2026-10-13 | 354.00 | 358.00 | 332.00 | 358.00 | 358.00 | 276,400 |
| 2026-10-12 | 366.00 | 366.00 | 350.00 | 354.00 | 354.00 | 218,100 |
| 2026-10-09 | 352.00 | 368.00 | 346.00 | 368.00 | 368.00 | 245,600 |
| 2026-10-08 | 356.00 | 360.00 | 348.00 | 354.00 | 354.00 | 210,500 |
| 2026-10-07 | 362.00 | 364.00 | 350.00 | 356.00 | 356.00 | 180,000 |
| 2026-10-06 | 358.00 | 362.00 | 352.00 | 360.00 | 360.00 | 124,400 |
| 2026-10-05 | 354.00 | 358.00 | 342.00 | 358.00 | 358.00 | 446,900 |
| 2026-10-02 | 362.00 | 368.00 | 344.00 | 354.00 | 354.00 | 122,900 |
| 2026-10-01 | 356.00 | 370.00 | 340.00 | 356.00 | 356.00 | 747,700 |
| 2026-09-30 | 330.00 | 360.00 | 330.00 | 348.00 | 348.00 | 556,000 |
| 2026-09-29 | 334.00 | 334.00 | 320.00 | 322.00 | 322.00 | 63,100 |
| 2026-09-28 | 338.00 | 338.00 | 320.00 | 334.00 | 334.00 | 494,900 |
| 2026-09-25 | 350.00 | 350.00 | 336.00 | 338.00 | 338.00 | 453,300 |
| 2026-09-24 | 358.00 | 360.00 | 342.00 | 354.00 | 354.00 | 697,900 |
| 2026-09-23 | 366.00 | 366.00 | 358.00 | 360.00 | 360.00 | 129,400 |
| 2026-09-22 | 360.00 | 368.00 | 356.00 | 366.00 | 366.00 | 624,700 |
| 2026-09-21 | 378.00 | 380.00 | 356.00 | 368.00 | 368.00 | 631,900 |
| 2026-09-18 | 378.00 | 378.00 | 364.00 | 372.00 | 372.00 | 663,300 |
| 2026-09-17 | 384.00 | 386.00 | 364.00 | 378.00 | 378.00 | 1,379,700 |
| 2026-09-16 | 390.00 | 402.00 | 364.00 | 384.00 | 384.00 | 5,168,000 |
| 2026-09-15 | 358.00 | 414.00 | 352.00 | 390.00 | 390.00 | 11,570,400 |
| 2026-09-14 | 352.00 | 358.00 | 344.00 | 356.00 | 356.00 | 1,173,100 |
| 2026-09-11 | 352.00 | 354.00 | 344.00 | 352.00 | 352.00 | 540,500 |
| 2026-09-10 | 338.00 | 354.00 | 334.00 | 352.00 | 352.00 | 1,272,700 |
| 2026-09-09 | 330.00 | 338.00 | 330.00 | 338.00 | 338.00 | 375,700 |
| 2026-09-08 | 336.00 | 336.00 | 328.00 | 334.00 | 334.00 | 85,600 |
| 2026-09-07 | 334.00 | 336.00 | 332.00 | 332.00 | 332.00 | 196,700 |
| 2026-09-04 | 326.00 | 352.00 | 308.00 | 336.00 | 336.00 | 550,900 |
| 2026-09-03 | 312.00 | 334.00 | 310.00 | 326.00 | 326.00 | 293,600 |
| 2026-09-02 | 312.00 | 312.00 | 304.00 | 312.00 | 312.00 | 48,400 |
| 2026-09-01 | 310.00 | 310.00 | 302.00 | 308.00 | 308.00 | 38,600 |
| 2026-08-31 | 310.00 | 310.00 | 306.00 | 310.00 | 310.00 | 16,900 |
| 2026-08-28 | 308.00 | 308.00 | 304.00 | 308.00 | 308.00 | 7,800 |
| 2026-08-27 | 308.00 | 308.00 | 304.00 | 308.00 | 308.00 | 17,800 |
| 2026-08-26 | 306.00 | 310.00 | 304.00 | 306.00 | 306.00 | 49,600 |
| 2026-08-25 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2026-08-24 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | 55,300 |
| 2026-08-21 | 306.00 | 306.00 | 298.00 | 306.00 | 306.00 | 34,300 |
| 2026-08-20 | 306.00 | 306.00 | 302.00 | 306.00 | 306.00 | 42,900 |
| 2026-08-19 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | 29,600 |
| 2026-08-18 | 300.00 | 310.00 | 298.00 | 310.00 | 310.00 | 26,600 |
| 2026-08-17 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0 |
| 2026-08-14 | 308.00 | 312.00 | 302.00 | 302.00 | 302.00 | 61,400 |
| 2026-08-13 | 306.00 | 308.00 | 298.00 | 306.00 | 306.00 | 11,100 |
| 2026-08-12 | 304.00 | 304.00 | 302.00 | 304.00 | 304.00 | 30,700 |
| 2026-08-11 | 306.00 | 306.00 | 302.00 | 306.00 | 306.00 | 25,500 |
| 2026-08-10 | 308.00 | 308.00 | 302.00 | 304.00 | 304.00 | 30,300 |
| 2026-08-07 | 302.00 | 308.00 | 298.00 | 308.00 | 308.00 | 52,200 |
| 2026-08-06 | 298.00 | 304.00 | 298.00 | 302.00 | 302.00 | 90,400 |
| 2026-08-05 | 304.00 | 308.00 | 294.00 | 298.00 | 298.00 | 116,000 |
| 2026-08-04 | 302.00 | 304.00 | 294.00 | 302.00 | 302.00 | 81,300 |
| 2026-08-03 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 304,400 |
| 2026-07-31 | 298.00 | 304.00 | 296.00 | 302.00 | 302.00 | 261,000 |
| 2026-07-30 | 294.00 | 306.00 | 294.00 | 298.00 | 298.00 | 427,400 |
| 2026-07-29 | 292.00 | 296.00 | 292.00 | 294.00 | 294.00 | 130,200 |
| 2026-07-28 | 290.00 | 296.00 | 286.00 | 296.00 | 296.00 | 72,200 |
| 2026-07-27 | 298.00 | 298.00 | 290.00 | 294.00 | 294.00 | 34,700 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 7.0000 IDR |
| 2025-06-20 | 20.0000 IDR |
| 2024-06-21 | 8.0000 IDR |
| 2023-06-14 | 8.0000 IDR |
| 2021-06-18 | 5.0000 IDR |
| 2020-06-19 | 10.0000 IDR |
| 2019-05-14 | 10.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.