Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 268.00 | 268.00 | 262.00 | 266.00 | 234.26 | 7,200 |
| 2024-01-24 | 264.00 | 268.00 | 260.00 | 268.00 | 236.02 | 16,400 |
| 2024-01-23 | 266.00 | 268.00 | 264.00 | 264.00 | 232.50 | 16,700 |
| 2024-01-22 | 268.00 | 268.00 | 264.00 | 268.00 | 236.02 | 2,000 |
| 2024-01-19 | 266.00 | 270.00 | 264.00 | 268.00 | 236.02 | 5,400 |
| 2024-01-18 | 266.00 | 268.00 | 262.00 | 268.00 | 236.02 | 17,400 |
| 2024-01-17 | 268.00 | 268.00 | 268.00 | 268.00 | 236.02 | 15,000 |
| 2024-01-16 | 268.00 | 270.00 | 266.00 | 268.00 | 236.02 | 5,700 |
| 2024-01-15 | 270.00 | 270.00 | 264.00 | 264.00 | 232.50 | 26,900 |
| 2024-01-12 | 264.00 | 270.00 | 264.00 | 266.00 | 234.26 | 76,600 |
| 2024-01-11 | 270.00 | 270.00 | 262.00 | 270.00 | 237.78 | 12,000 |
| 2024-01-10 | 268.00 | 272.00 | 264.00 | 270.00 | 237.78 | 12,600 |
| 2024-01-09 | 270.00 | 272.00 | 268.00 | 268.00 | 236.02 | 10,400 |
| 2024-01-08 | 270.00 | 270.00 | 268.00 | 270.00 | 237.78 | 8,800 |
| 2024-01-05 | 270.00 | 270.00 | 266.00 | 270.00 | 237.78 | 190,200 |
| 2024-01-04 | 270.00 | 270.00 | 266.00 | 270.00 | 237.78 | 155,400 |
| 2024-01-03 | 270.00 | 270.00 | 266.00 | 270.00 | 237.78 | 41,600 |
| 2024-01-02 | 270.00 | 270.00 | 264.00 | 270.00 | 237.78 | 15,300 |
| 2023-12-29 | 268.00 | 270.00 | 262.00 | 262.00 | 230.74 | 342,400 |
| 2023-12-28 | 274.00 | 274.00 | 264.00 | 266.00 | 234.26 | 46,600 |
| 2023-12-27 | 276.00 | 278.00 | 268.00 | 270.00 | 237.78 | 29,200 |
| 2023-12-22 | 268.00 | 278.00 | 266.00 | 276.00 | 243.07 | 315,000 |
| 2023-12-21 | 268.00 | 274.00 | 268.00 | 268.00 | 236.02 | 20,400 |
| 2023-12-20 | 272.00 | 276.00 | 268.00 | 270.00 | 237.78 | 243,400 |
| 2023-12-19 | 274.00 | 274.00 | 270.00 | 274.00 | 241.30 | 5,100 |
| 2023-12-18 | 276.00 | 276.00 | 270.00 | 270.00 | 237.78 | 61,400 |
| 2023-12-15 | 276.00 | 276.00 | 272.00 | 276.00 | 243.07 | 147,100 |
| 2023-12-14 | 276.00 | 278.00 | 272.00 | 276.00 | 243.07 | 7,900 |
| 2023-12-13 | 272.00 | 276.00 | 272.00 | 276.00 | 243.07 | 33,700 |
| 2023-12-12 | 272.00 | 272.00 | 270.00 | 272.00 | 239.54 | 9,700 |
| 2023-12-11 | 278.00 | 284.00 | 270.00 | 276.00 | 243.07 | 119,400 |
| 2023-12-08 | 268.00 | 278.00 | 268.00 | 278.00 | 244.83 | 113,800 |
| 2023-12-07 | 268.00 | 276.00 | 268.00 | 270.00 | 237.78 | 66,200 |
| 2023-12-06 | 266.00 | 272.00 | 266.00 | 268.00 | 236.02 | 64,100 |
| 2023-12-05 | 272.00 | 276.00 | 266.00 | 268.00 | 236.02 | 85,800 |
| 2023-12-04 | 268.00 | 280.00 | 268.00 | 272.00 | 239.54 | 89,000 |
| 2023-12-01 | 270.00 | 278.00 | 268.00 | 270.00 | 237.78 | 92,400 |
| 2023-11-30 | 278.00 | 278.00 | 270.00 | 272.00 | 239.54 | 2,600 |
| 2023-11-29 | 272.00 | 280.00 | 272.00 | 276.00 | 243.07 | 30,000 |
| 2023-11-28 | 274.00 | 278.00 | 272.00 | 276.00 | 243.07 | 39,500 |
| 2023-11-27 | 274.00 | 276.00 | 274.00 | 276.00 | 243.07 | 3,700 |
| 2023-11-24 | 272.00 | 280.00 | 270.00 | 274.00 | 241.30 | 117,400 |
| 2023-11-23 | 274.00 | 278.00 | 272.00 | 272.00 | 239.54 | 16,500 |
| 2023-11-22 | 272.00 | 278.00 | 272.00 | 276.00 | 243.07 | 8,900 |
| 2023-11-21 | 272.00 | 276.00 | 272.00 | 272.00 | 239.54 | 8,500 |
| 2023-11-20 | 274.00 | 280.00 | 272.00 | 274.00 | 241.30 | 165,300 |
| 2023-11-17 | 274.00 | 280.00 | 274.00 | 280.00 | 246.59 | 25,100 |
| 2023-11-16 | 282.00 | 282.00 | 276.00 | 276.00 | 243.07 | 1,500 |
| 2023-11-15 | 274.00 | 280.00 | 274.00 | 276.00 | 243.07 | 14,500 |
| 2023-11-14 | 280.00 | 280.00 | 272.00 | 274.00 | 241.30 | 68,700 |
| 2023-11-13 | 276.00 | 280.00 | 276.00 | 280.00 | 246.59 | 38,700 |
| 2023-11-10 | 276.00 | 278.00 | 276.00 | 278.00 | 244.83 | 35,900 |
| 2023-11-09 | 276.00 | 282.00 | 274.00 | 276.00 | 243.07 | 236,600 |
| 2023-11-08 | 280.00 | 280.00 | 276.00 | 280.00 | 246.59 | 10,600 |
| 2023-11-07 | 280.00 | 282.00 | 276.00 | 280.00 | 246.59 | 158,200 |
| 2023-11-06 | 278.00 | 280.00 | 274.00 | 276.00 | 243.07 | 288,800 |
| 2023-11-03 | 278.00 | 280.00 | 276.00 | 278.00 | 244.83 | 15,100 |
| 2023-11-02 | 274.00 | 278.00 | 272.00 | 278.00 | 244.83 | 12,300 |
| 2023-11-01 | 272.00 | 278.00 | 272.00 | 274.00 | 241.30 | 30,900 |
| 2023-10-31 | 278.00 | 278.00 | 272.00 | 272.00 | 239.54 | 81,700 |
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.