Kabelindo Murni Tbk historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	278.00	278.00	272.00	272.00	239.54	81,700
2023-10-30	278.00	282.00	270.00	276.00	243.07	173,800
2023-10-27	280.00	282.00	276.00	278.00	244.83	49,700
2023-10-26	278.00	282.00	274.00	276.00	243.07	407,300
2023-10-25	276.00	282.00	270.00	274.00	241.30	37,500
2023-10-24	274.00	280.00	274.00	278.00	244.83	17,900
2023-10-23	276.00	280.00	272.00	280.00	246.59	169,900
2023-10-20	280.00	280.00	272.00	280.00	246.59	91,100
2023-10-19	278.00	282.00	278.00	280.00	246.59	287,200
2023-10-18	284.00	284.00	274.00	278.00	244.83	138,100
2023-10-17	280.00	286.00	274.00	284.00	250.11	90,800
2023-10-16	280.00	284.00	280.00	282.00	248.35	32,600
2023-10-13	282.00	288.00	278.00	282.00	248.35	100,000
2023-10-12	288.00	288.00	280.00	282.00	248.35	97,700
2023-10-11	280.00	290.00	280.00	286.00	251.87	49,400
2023-10-10	284.00	288.00	280.00	284.00	250.11	41,900
2023-10-09	290.00	290.00	282.00	284.00	250.11	133,300
2023-10-06	286.00	290.00	284.00	290.00	255.40	135,600
2023-10-05	292.00	294.00	286.00	288.00	253.63	75,800
2023-10-04	288.00	292.00	286.00	292.00	257.16	118,000
2023-10-03	292.00	294.00	288.00	288.00	253.63	192,500
2023-10-02	292.00	302.00	288.00	290.00	255.40	273,800
2023-09-29	296.00	298.00	290.00	296.00	260.68	99,900
2023-09-27	300.00	300.00	292.00	296.00	260.68	60,100
2023-09-26	292.00	300.00	292.00	300.00	264.20	474,000
2023-09-25	292.00	300.00	290.00	296.00	260.68	611,800
2023-09-22	288.00	292.00	284.00	288.00	253.63	32,500
2023-09-21	290.00	292.00	286.00	288.00	253.63	115,600
2023-09-20	282.00	300.00	280.00	290.00	255.40	687,400
2023-09-19	286.00	288.00	280.00	280.00	246.59	410,000
2023-09-18	290.00	290.00	282.00	286.00	251.87	181,100
2023-09-15	288.00	292.00	286.00	290.00	255.40	177,600
2023-09-14	290.00	290.00	284.00	286.00	251.87	332,400
2023-09-13	290.00	292.00	284.00	288.00	253.63	526,100
2023-09-12	282.00	292.00	282.00	288.00	253.63	273,700
2023-09-11	282.00	282.00	272.00	280.00	246.59	156,800
2023-09-08	280.00	282.00	276.00	280.00	246.59	428,200
2023-09-07	276.00	280.00	272.00	278.00	244.83	312,300
2023-09-06	282.00	286.00	276.00	278.00	244.83	605,800
2023-09-05	286.00	286.00	280.00	286.00	251.87	184,800
2023-09-04	288.00	288.00	284.00	284.00	250.11	53,000
2023-09-01	286.00	290.00	286.00	288.00	253.63	176,900
2023-08-31	290.00	298.00	286.00	286.00	251.87	148,700
2023-08-30	290.00	292.00	286.00	290.00	255.40	59,700
2023-08-29	288.00	290.00	286.00	288.00	253.63	137,900
2023-08-28	290.00	290.00	286.00	286.00	251.87	203,100
2023-08-25	284.00	290.00	284.00	288.00	253.63	210,100
2023-08-24	288.00	290.00	286.00	290.00	255.40	75,800
2023-08-23	290.00	294.00	286.00	288.00	253.63	265,900
2023-08-22	296.00	298.00	290.00	290.00	255.40	150,400
2023-08-21	292.00	298.00	290.00	296.00	260.68	233,700
2023-08-18	302.00	302.00	292.00	292.00	257.16	181,900
2023-08-16	302.00	302.00	290.00	302.00	265.96	294,100
2023-08-15	304.00	306.00	300.00	302.00	265.96	189,100
2023-08-14	300.00	306.00	294.00	304.00	267.72	476,500
2023-08-11	284.00	316.00	282.00	300.00	264.20	1,484,100
2023-08-10	288.00	288.00	278.00	284.00	250.11	647,800
2023-08-09	296.00	296.00	282.00	286.00	251.87	551,800
2023-08-08	286.00	292.00	286.00	292.00	257.16	589,100
2023-08-07	282.00	290.00	278.00	286.00	251.87	507,000

← NewerPage 13 of 21 · 1,219 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.