Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 262.00 | 262.00 | 256.00 | 262.00 | 223.74 | 259,000 |
| 2023-05-02 | 262.00 | 266.00 | 260.00 | 260.00 | 222.04 | 154,200 |
| 2023-04-28 | 256.00 | 268.00 | 256.00 | 262.00 | 223.74 | 630,200 |
| 2023-04-27 | 260.00 | 264.00 | 254.00 | 260.00 | 222.04 | 270,800 |
| 2023-04-26 | 262.00 | 266.00 | 258.00 | 260.00 | 222.04 | 691,900 |
| 2023-04-18 | 266.00 | 268.00 | 260.00 | 266.00 | 227.16 | 341,500 |
| 2023-04-17 | 262.00 | 274.00 | 258.00 | 262.00 | 223.74 | 640,500 |
| 2023-04-14 | 268.00 | 274.00 | 262.00 | 262.00 | 223.74 | 825,200 |
| 2023-04-13 | 276.00 | 284.00 | 266.00 | 268.00 | 228.87 | 1,248,800 |
| 2023-04-12 | 270.00 | 298.00 | 270.00 | 276.00 | 235.70 | 2,394,700 |
| 2023-04-11 | 264.00 | 276.00 | 258.00 | 270.00 | 230.58 | 516,000 |
| 2023-04-10 | 270.00 | 272.00 | 258.00 | 266.00 | 227.16 | 1,498,900 |
| 2023-04-06 | 262.00 | 278.00 | 258.00 | 270.00 | 230.58 | 1,218,500 |
| 2023-04-05 | 260.00 | 266.00 | 256.00 | 262.00 | 223.74 | 552,000 |
| 2023-04-04 | 268.00 | 270.00 | 256.00 | 260.00 | 222.04 | 610,400 |
| 2023-04-03 | 232.00 | 270.00 | 232.00 | 268.00 | 228.87 | 2,321,500 |
| 2023-03-31 | 250.00 | 258.00 | 242.00 | 246.00 | 210.08 | 1,538,600 |
| 2023-03-30 | 228.00 | 248.00 | 228.00 | 242.00 | 206.66 | 206,600 |
| 2023-03-29 | 238.00 | 248.00 | 238.00 | 242.00 | 206.66 | 900,900 |
| 2023-03-28 | 246.00 | 246.00 | 240.00 | 242.00 | 206.66 | 243,700 |
| 2023-03-27 | 248.00 | 252.00 | 244.00 | 246.00 | 210.08 | 526,400 |
| 2023-03-24 | 246.00 | 248.00 | 242.00 | 244.00 | 208.37 | 476,500 |
| 2023-03-21 | 246.00 | 250.00 | 240.00 | 246.00 | 210.08 | 724,000 |
| 2023-03-20 | 248.00 | 254.00 | 244.00 | 248.00 | 211.79 | 1,970,400 |
| 2023-03-17 | 252.00 | 252.00 | 248.00 | 250.00 | 213.50 | 260,800 |
| 2023-03-16 | 252.00 | 262.00 | 246.00 | 252.00 | 215.20 | 1,234,100 |
| 2023-03-15 | 254.00 | 266.00 | 252.00 | 258.00 | 220.33 | 487,200 |
| 2023-03-14 | 258.00 | 264.00 | 254.00 | 256.00 | 218.62 | 1,281,700 |
| 2023-03-13 | 258.00 | 268.00 | 258.00 | 262.00 | 223.74 | 905,300 |
| 2023-03-10 | 262.00 | 268.00 | 258.00 | 262.00 | 223.74 | 495,000 |
| 2023-03-09 | 268.00 | 272.00 | 264.00 | 268.00 | 228.87 | 670,200 |
| 2023-03-08 | 266.00 | 278.00 | 266.00 | 270.00 | 230.58 | 674,800 |
| 2023-03-07 | 272.00 | 278.00 | 270.00 | 274.00 | 233.99 | 692,200 |
| 2023-03-06 | 280.00 | 280.00 | 274.00 | 274.00 | 233.99 | 1,072,000 |
| 2023-03-03 | 284.00 | 288.00 | 280.00 | 280.00 | 239.12 | 677,800 |
| 2023-03-02 | 272.00 | 292.00 | 272.00 | 284.00 | 242.53 | 865,300 |
| 2023-03-01 | 276.00 | 296.00 | 276.00 | 286.00 | 244.24 | 2,298,800 |
| 2023-02-28 | 270.00 | 284.00 | 268.00 | 280.00 | 239.12 | 1,966,300 |
| 2023-02-27 | 276.00 | 300.00 | 276.00 | 282.00 | 240.82 | 746,900 |
| 2023-02-24 | 274.00 | 298.00 | 274.00 | 296.00 | 252.78 | 521,700 |
| 2023-02-23 | 290.00 | 296.00 | 284.00 | 292.00 | 249.36 | 1,017,500 |
| 2023-02-22 | 280.00 | 310.00 | 280.00 | 290.00 | 247.66 | 2,252,300 |
| 2023-02-21 | 310.00 | 312.00 | 298.00 | 298.00 | 254.49 | 5,415,100 |
| 2023-02-20 | 344.00 | 352.00 | 320.00 | 320.00 | 273.28 | 25,275,100 |
| 2023-02-17 | 338.00 | 346.00 | 332.00 | 344.00 | 293.77 | 37,503,300 |
| 2023-02-16 | 396.00 | 396.00 | 318.00 | 338.00 | 288.65 | 67,137,600 |
| 2023-02-15 | 282.00 | 318.00 | 280.00 | 318.00 | 271.57 | 26,581,200 |
| 2023-02-14 | 276.00 | 286.00 | 276.00 | 280.00 | 239.12 | 1,436,700 |
| 2023-02-13 | 278.00 | 290.00 | 272.00 | 280.00 | 239.12 | 2,982,800 |
| 2023-02-10 | 294.00 | 294.00 | 278.00 | 278.00 | 237.41 | 4,455,300 |
| 2023-02-09 | 284.00 | 302.00 | 284.00 | 292.00 | 249.36 | 1,834,300 |
| 2023-02-08 | 300.00 | 304.00 | 288.00 | 292.00 | 249.36 | 2,638,900 |
| 2023-02-07 | 302.00 | 306.00 | 290.00 | 298.00 | 254.49 | 2,614,100 |
| 2023-02-06 | 298.00 | 316.00 | 296.00 | 302.00 | 257.90 | 3,851,100 |
| 2023-02-03 | 312.00 | 322.00 | 300.00 | 300.00 | 256.20 | 6,728,800 |
| 2023-02-02 | 348.00 | 360.00 | 322.00 | 322.00 | 274.98 | 33,429,700 |
| 2023-02-01 | 280.00 | 352.00 | 280.00 | 346.00 | 295.48 | 159,213,300 |
| 2023-01-31 | 340.00 | 340.00 | 300.00 | 300.00 | 256.20 | 13,385,900 |
| 2023-01-30 | 258.00 | 322.00 | 252.00 | 322.00 | 274.98 | 69,720,700 |
| 2023-01-27 | 246.00 | 260.00 | 236.00 | 258.00 | 220.33 | 3,514,100 |
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.