Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 274.00 | 288.00 | 274.00 | 278.00 | 253.81 | 463,900 |
| 2024-08-06 | 266.00 | 270.00 | 258.00 | 270.00 | 246.51 | 784,800 |
| 2024-08-05 | 274.00 | 274.00 | 266.00 | 266.00 | 242.86 | 557,500 |
| 2024-08-02 | 272.00 | 278.00 | 268.00 | 274.00 | 250.16 | 89,800 |
| 2024-08-01 | 276.00 | 276.00 | 270.00 | 272.00 | 248.33 | 20,200 |
| 2024-07-31 | 280.00 | 282.00 | 272.00 | 274.00 | 250.16 | 149,600 |
| 2024-07-30 | 262.00 | 284.00 | 246.00 | 278.00 | 253.81 | 782,300 |
| 2024-07-29 | 260.00 | 268.00 | 250.00 | 260.00 | 237.38 | 8,200 |
| 2024-07-26 | 268.00 | 270.00 | 256.00 | 256.00 | 233.73 | 115,300 |
| 2024-07-25 | 256.00 | 270.00 | 246.00 | 270.00 | 246.51 | 74,200 |
| 2024-07-24 | 244.00 | 270.00 | 242.00 | 266.00 | 242.86 | 286,000 |
| 2024-07-23 | 252.00 | 254.00 | 244.00 | 244.00 | 222.77 | 30,900 |
| 2024-07-22 | 246.00 | 258.00 | 246.00 | 250.00 | 228.25 | 18,100 |
| 2024-07-19 | 246.00 | 248.00 | 246.00 | 248.00 | 226.42 | 2,700 |
| 2024-07-18 | 246.00 | 248.00 | 244.00 | 246.00 | 224.60 | 5,000 |
| 2024-07-17 | 246.00 | 246.00 | 244.00 | 246.00 | 224.60 | 65,500 |
| 2024-07-16 | 244.00 | 254.00 | 242.00 | 244.00 | 222.77 | 23,700 |
| 2024-07-15 | 246.00 | 246.00 | 236.00 | 240.00 | 219.12 | 67,500 |
| 2024-07-12 | 240.00 | 252.00 | 240.00 | 252.00 | 230.07 | 61,200 |
| 2024-07-11 | 242.00 | 252.00 | 238.00 | 240.00 | 219.12 | 8,300 |
| 2024-07-10 | 236.00 | 240.00 | 236.00 | 240.00 | 219.12 | 42,800 |
| 2024-07-09 | 238.00 | 240.00 | 234.00 | 240.00 | 219.12 | 407,400 |
| 2024-07-08 | 238.00 | 238.00 | 232.00 | 238.00 | 217.29 | 28,600 |
| 2024-07-05 | 236.00 | 236.00 | 234.00 | 236.00 | 215.47 | 1,400 |
| 2024-07-04 | 238.00 | 238.00 | 232.00 | 236.00 | 215.47 | 16,100 |
| 2024-07-03 | 232.00 | 242.00 | 232.00 | 240.00 | 219.12 | 10,600 |
| 2024-07-02 | 238.00 | 238.00 | 232.00 | 232.00 | 211.81 | 24,600 |
| 2024-07-01 | 240.00 | 240.00 | 234.00 | 236.00 | 215.47 | 84,000 |
| 2024-06-28 | 226.00 | 240.00 | 222.00 | 240.00 | 219.12 | 122,500 |
| 2024-06-27 | 222.00 | 226.00 | 220.00 | 224.00 | 204.51 | 17,900 |
| 2024-06-26 | 222.00 | 238.00 | 220.00 | 220.00 | 200.86 | 51,800 |
| 2024-06-25 | 224.00 | 224.00 | 220.00 | 220.00 | 200.86 | 42,200 |
| 2024-06-24 | 224.00 | 238.00 | 220.00 | 224.00 | 204.51 | 126,300 |
| 2024-06-21 | 220.00 | 224.00 | 218.00 | 224.00 | 204.51 | 136,900 |
| 2024-06-20 | 226.00 | 226.00 | 222.00 | 226.00 | 199.03 | 233,200 |
| 2024-06-19 | 222.00 | 226.00 | 222.00 | 224.00 | 197.27 | 298,000 |
| 2024-06-14 | 234.00 | 238.00 | 222.00 | 222.00 | 195.51 | 309,400 |
| 2024-06-13 | 246.00 | 246.00 | 228.00 | 234.00 | 206.08 | 121,500 |
| 2024-06-12 | 238.00 | 238.00 | 230.00 | 236.00 | 207.84 | 120,300 |
| 2024-06-11 | 244.00 | 244.00 | 236.00 | 236.00 | 207.84 | 17,100 |
| 2024-06-10 | 246.00 | 246.00 | 236.00 | 240.00 | 211.36 | 115,200 |
| 2024-06-07 | 250.00 | 250.00 | 246.00 | 246.00 | 216.65 | 300 |
| 2024-06-06 | 244.00 | 244.00 | 242.00 | 244.00 | 214.88 | 26,600 |
| 2024-06-05 | 250.00 | 250.00 | 240.00 | 244.00 | 214.88 | 193,700 |
| 2024-06-04 | 250.00 | 252.00 | 242.00 | 242.00 | 213.12 | 67,400 |
| 2024-06-03 | 248.00 | 250.00 | 238.00 | 248.00 | 218.41 | 12,500 |
| 2024-05-31 | 248.00 | 256.00 | 248.00 | 254.00 | 223.69 | 13,900 |
| 2024-05-30 | 250.00 | 264.00 | 242.00 | 256.00 | 225.45 | 27,400 |
| 2024-05-29 | 246.00 | 268.00 | 242.00 | 252.00 | 221.93 | 299,600 |
| 2024-05-28 | 242.00 | 244.00 | 242.00 | 242.00 | 213.12 | 52,100 |
| 2024-05-27 | 240.00 | 242.00 | 240.00 | 242.00 | 213.12 | 49,400 |
| 2024-05-22 | 244.00 | 244.00 | 240.00 | 242.00 | 213.12 | 115,500 |
| 2024-05-21 | 240.00 | 242.00 | 240.00 | 242.00 | 213.12 | 46,400 |
| 2024-05-20 | 246.00 | 246.00 | 242.00 | 242.00 | 213.12 | 70,300 |
| 2024-05-17 | 246.00 | 246.00 | 246.00 | 246.00 | 216.65 | 31,500 |
| 2024-05-16 | 246.00 | 250.00 | 246.00 | 248.00 | 218.41 | 239,800 |
| 2024-05-15 | 242.00 | 250.00 | 242.00 | 248.00 | 218.41 | 220,400 |
| 2024-05-14 | 242.00 | 242.00 | 240.00 | 240.00 | 211.36 | 34,500 |
| 2024-05-13 | 244.00 | 246.00 | 242.00 | 242.00 | 213.12 | 61,100 |
| 2024-05-08 | 246.00 | 246.00 | 240.00 | 244.00 | 214.88 | 59,500 |
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.