Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 270.00 | 286.00 | 270.00 | 282.00 | 248.35 | 569,300 |
| 2023-08-03 | 276.00 | 276.00 | 270.00 | 270.00 | 237.78 | 334,500 |
| 2023-08-02 | 274.00 | 276.00 | 272.00 | 272.00 | 239.54 | 294,700 |
| 2023-08-01 | 278.00 | 284.00 | 272.00 | 274.00 | 241.30 | 2,754,700 |
| 2023-07-31 | 268.00 | 286.00 | 268.00 | 272.00 | 239.54 | 1,096,600 |
| 2023-07-28 | 274.00 | 278.00 | 266.00 | 272.00 | 239.54 | 669,800 |
| 2023-07-27 | 280.00 | 288.00 | 268.00 | 274.00 | 241.30 | 1,369,400 |
| 2023-07-26 | 274.00 | 284.00 | 274.00 | 280.00 | 246.59 | 471,400 |
| 2023-07-25 | 276.00 | 280.00 | 272.00 | 274.00 | 241.30 | 352,900 |
| 2023-07-24 | 272.00 | 276.00 | 270.00 | 276.00 | 243.07 | 427,700 |
| 2023-07-21 | 276.00 | 280.00 | 272.00 | 272.00 | 239.54 | 290,500 |
| 2023-07-20 | 270.00 | 276.00 | 270.00 | 274.00 | 241.30 | 411,100 |
| 2023-07-18 | 264.00 | 272.00 | 262.00 | 268.00 | 236.02 | 1,344,200 |
| 2023-07-17 | 262.00 | 266.00 | 258.00 | 262.00 | 230.74 | 252,100 |
| 2023-07-14 | 262.00 | 264.00 | 260.00 | 260.00 | 228.97 | 324,900 |
| 2023-07-13 | 260.00 | 264.00 | 258.00 | 262.00 | 230.74 | 226,200 |
| 2023-07-12 | 262.00 | 262.00 | 258.00 | 258.00 | 227.21 | 374,300 |
| 2023-07-11 | 266.00 | 266.00 | 260.00 | 262.00 | 230.74 | 322,700 |
| 2023-07-10 | 260.00 | 274.00 | 258.00 | 266.00 | 234.26 | 678,700 |
| 2023-07-07 | 264.00 | 266.00 | 260.00 | 260.00 | 228.97 | 404,800 |
| 2023-07-06 | 258.00 | 264.00 | 256.00 | 264.00 | 232.50 | 320,500 |
| 2023-07-05 | 256.00 | 262.00 | 252.00 | 258.00 | 227.21 | 192,800 |
| 2023-07-04 | 254.00 | 256.00 | 254.00 | 256.00 | 225.45 | 128,400 |
| 2023-07-03 | 252.00 | 256.00 | 250.00 | 252.00 | 221.93 | 233,600 |
| 2023-06-27 | 254.00 | 256.00 | 252.00 | 254.00 | 223.69 | 34,900 |
| 2023-06-26 | 252.00 | 258.00 | 252.00 | 254.00 | 223.69 | 131,100 |
| 2023-06-23 | 254.00 | 256.00 | 248.00 | 250.00 | 220.17 | 494,200 |
| 2023-06-22 | 256.00 | 256.00 | 250.00 | 256.00 | 225.45 | 1,021,700 |
| 2023-06-21 | 256.00 | 258.00 | 254.00 | 256.00 | 225.45 | 162,600 |
| 2023-06-20 | 254.00 | 258.00 | 254.00 | 256.00 | 225.45 | 63,600 |
| 2023-06-19 | 258.00 | 260.00 | 254.00 | 254.00 | 223.69 | 172,200 |
| 2023-06-16 | 258.00 | 260.00 | 256.00 | 258.00 | 227.21 | 248,500 |
| 2023-06-15 | 260.00 | 264.00 | 258.00 | 258.00 | 227.21 | 197,900 |
| 2023-06-14 | 258.00 | 276.00 | 254.00 | 260.00 | 228.97 | 400,200 |
| 2023-06-13 | 268.00 | 272.00 | 262.00 | 264.00 | 225.45 | 467,500 |
| 2023-06-12 | 268.00 | 282.00 | 266.00 | 268.00 | 228.87 | 990,800 |
| 2023-06-09 | 260.00 | 272.00 | 260.00 | 268.00 | 228.87 | 461,500 |
| 2023-06-08 | 262.00 | 262.00 | 254.00 | 260.00 | 222.04 | 291,000 |
| 2023-06-07 | 260.00 | 262.00 | 258.00 | 258.00 | 220.33 | 150,500 |
| 2023-06-06 | 258.00 | 260.00 | 252.00 | 260.00 | 222.04 | 200,200 |
| 2023-06-05 | 256.00 | 266.00 | 256.00 | 256.00 | 218.62 | 242,600 |
| 2023-05-31 | 256.00 | 256.00 | 250.00 | 256.00 | 218.62 | 309,200 |
| 2023-05-30 | 256.00 | 260.00 | 254.00 | 256.00 | 218.62 | 71,700 |
| 2023-05-29 | 252.00 | 256.00 | 250.00 | 256.00 | 218.62 | 448,600 |
| 2023-05-26 | 256.00 | 258.00 | 252.00 | 252.00 | 215.20 | 314,100 |
| 2023-05-25 | 254.00 | 262.00 | 252.00 | 256.00 | 218.62 | 242,400 |
| 2023-05-24 | 258.00 | 258.00 | 254.00 | 254.00 | 216.91 | 393,800 |
| 2023-05-23 | 258.00 | 262.00 | 256.00 | 256.00 | 218.62 | 283,800 |
| 2023-05-22 | 258.00 | 264.00 | 258.00 | 260.00 | 222.04 | 101,200 |
| 2023-05-19 | 258.00 | 262.00 | 258.00 | 258.00 | 220.33 | 53,400 |
| 2023-05-17 | 264.00 | 266.00 | 256.00 | 256.00 | 218.62 | 245,300 |
| 2023-05-16 | 262.00 | 266.00 | 262.00 | 264.00 | 225.45 | 272,000 |
| 2023-05-15 | 256.00 | 274.00 | 256.00 | 262.00 | 223.74 | 440,100 |
| 2023-05-12 | 254.00 | 262.00 | 252.00 | 256.00 | 218.62 | 71,900 |
| 2023-05-11 | 258.00 | 258.00 | 250.00 | 256.00 | 218.62 | 282,800 |
| 2023-05-10 | 256.00 | 260.00 | 252.00 | 252.00 | 215.20 | 362,700 |
| 2023-05-09 | 254.00 | 262.00 | 252.00 | 256.00 | 218.62 | 49,500 |
| 2023-05-08 | 260.00 | 262.00 | 252.00 | 254.00 | 216.91 | 566,900 |
| 2023-05-05 | 258.00 | 262.00 | 258.00 | 260.00 | 222.04 | 67,200 |
| 2023-05-04 | 262.00 | 264.00 | 256.00 | 260.00 | 222.04 | 502,300 |
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.