Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 242.00 | 242.00 | 240.00 | 240.00 | 211.36 | 14,100 |
| 2024-05-06 | 244.00 | 244.00 | 242.00 | 242.00 | 213.12 | 135,900 |
| 2024-05-03 | 248.00 | 250.00 | 242.00 | 242.00 | 213.12 | 204,400 |
| 2024-05-02 | 256.00 | 256.00 | 238.00 | 250.00 | 220.17 | 73,900 |
| 2024-04-30 | 248.00 | 258.00 | 244.00 | 258.00 | 227.21 | 242,600 |
| 2024-04-29 | 244.00 | 248.00 | 240.00 | 248.00 | 218.41 | 183,200 |
| 2024-04-26 | 246.00 | 246.00 | 234.00 | 234.00 | 206.08 | 343,100 |
| 2024-04-25 | 248.00 | 248.00 | 246.00 | 246.00 | 216.65 | 700 |
| 2024-04-24 | 248.00 | 248.00 | 244.00 | 244.00 | 214.88 | 94,600 |
| 2024-04-23 | 248.00 | 248.00 | 248.00 | 248.00 | 218.41 | 30,600 |
| 2024-04-22 | 248.00 | 250.00 | 248.00 | 250.00 | 220.17 | 15,500 |
| 2024-04-19 | 246.00 | 248.00 | 242.00 | 246.00 | 216.65 | 36,900 |
| 2024-04-18 | 250.00 | 250.00 | 244.00 | 250.00 | 220.17 | 13,600 |
| 2024-04-17 | 260.00 | 260.00 | 250.00 | 250.00 | 220.17 | 140,100 |
| 2024-04-16 | 252.00 | 256.00 | 252.00 | 254.00 | 223.69 | 37,100 |
| 2024-04-05 | 258.00 | 258.00 | 250.00 | 250.00 | 220.17 | 46,000 |
| 2024-04-04 | 250.00 | 268.00 | 250.00 | 252.00 | 221.93 | 210,900 |
| 2024-04-03 | 260.00 | 264.00 | 250.00 | 250.00 | 220.17 | 83,100 |
| 2024-04-02 | 264.00 | 268.00 | 258.00 | 260.00 | 228.97 | 165,500 |
| 2024-04-01 | 260.00 | 268.00 | 256.00 | 262.00 | 230.74 | 66,900 |
| 2024-03-28 | 250.00 | 272.00 | 250.00 | 262.00 | 230.74 | 478,000 |
| 2024-03-27 | 250.00 | 256.00 | 242.00 | 250.00 | 220.17 | 339,600 |
| 2024-03-26 | 254.00 | 254.00 | 246.00 | 250.00 | 220.17 | 23,000 |
| 2024-03-25 | 252.00 | 252.00 | 246.00 | 252.00 | 221.93 | 35,100 |
| 2024-03-22 | 248.00 | 256.00 | 248.00 | 252.00 | 221.93 | 16,300 |
| 2024-03-21 | 248.00 | 266.00 | 248.00 | 254.00 | 223.69 | 132,900 |
| 2024-03-20 | 244.00 | 248.00 | 242.00 | 248.00 | 218.41 | 50,200 |
| 2024-03-19 | 248.00 | 250.00 | 244.00 | 244.00 | 214.88 | 26,800 |
| 2024-03-18 | 248.00 | 256.00 | 246.00 | 250.00 | 220.17 | 22,500 |
| 2024-03-15 | 248.00 | 248.00 | 246.00 | 248.00 | 218.41 | 700 |
| 2024-03-14 | 246.00 | 246.00 | 246.00 | 246.00 | 216.65 | 7,300 |
| 2024-03-13 | 250.00 | 250.00 | 242.00 | 244.00 | 214.88 | 43,400 |
| 2024-03-08 | 246.00 | 250.00 | 246.00 | 250.00 | 220.17 | 8,000 |
| 2024-03-07 | 254.00 | 254.00 | 252.00 | 252.00 | 221.93 | 500 |
| 2024-03-06 | 250.00 | 250.00 | 246.00 | 248.00 | 218.41 | 5,900 |
| 2024-03-05 | 252.00 | 252.00 | 248.00 | 250.00 | 220.17 | 3,500 |
| 2024-03-04 | 248.00 | 254.00 | 248.00 | 252.00 | 221.93 | 36,600 |
| 2024-03-01 | 246.00 | 252.00 | 242.00 | 252.00 | 221.93 | 34,100 |
| 2024-02-29 | 248.00 | 254.00 | 240.00 | 242.00 | 213.12 | 279,200 |
| 2024-02-28 | 252.00 | 254.00 | 246.00 | 248.00 | 218.41 | 132,500 |
| 2024-02-27 | 250.00 | 254.00 | 248.00 | 254.00 | 223.69 | 37,200 |
| 2024-02-26 | 250.00 | 256.00 | 250.00 | 254.00 | 223.69 | 15,000 |
| 2024-02-23 | 252.00 | 256.00 | 250.00 | 252.00 | 221.93 | 26,700 |
| 2024-02-22 | 250.00 | 254.00 | 250.00 | 252.00 | 221.93 | 7,000 |
| 2024-02-21 | 250.00 | 254.00 | 248.00 | 254.00 | 223.69 | 59,000 |
| 2024-02-20 | 254.00 | 254.00 | 250.00 | 254.00 | 223.69 | 91,800 |
| 2024-02-19 | 250.00 | 254.00 | 250.00 | 250.00 | 220.17 | 32,900 |
| 2024-02-16 | 250.00 | 254.00 | 250.00 | 250.00 | 220.17 | 5,700 |
| 2024-02-15 | 254.00 | 256.00 | 248.00 | 254.00 | 223.69 | 179,300 |
| 2024-02-13 | 254.00 | 254.00 | 250.00 | 254.00 | 223.69 | 77,600 |
| 2024-02-12 | 252.00 | 254.00 | 250.00 | 254.00 | 223.69 | 44,900 |
| 2024-02-07 | 258.00 | 260.00 | 250.00 | 250.00 | 220.17 | 120,800 |
| 2024-02-06 | 268.00 | 268.00 | 256.00 | 258.00 | 227.21 | 137,000 |
| 2024-02-05 | 260.00 | 276.00 | 260.00 | 268.00 | 236.02 | 265,500 |
| 2024-02-02 | 264.00 | 264.00 | 260.00 | 260.00 | 228.97 | 13,800 |
| 2024-02-01 | 262.00 | 268.00 | 260.00 | 260.00 | 228.97 | 8,700 |
| 2024-01-31 | 266.00 | 266.00 | 262.00 | 266.00 | 234.26 | 300 |
| 2024-01-30 | 264.00 | 266.00 | 260.00 | 266.00 | 234.26 | 48,600 |
| 2024-01-29 | 262.00 | 266.00 | 262.00 | 262.00 | 230.74 | 6,000 |
| 2024-01-26 | 260.00 | 268.00 | 258.00 | 266.00 | 234.26 | 132,100 |
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.