Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 236.00 | 240.00 | 236.00 | 238.00 | 203.25 | 60,700 |
| 2023-01-25 | 238.00 | 242.00 | 238.00 | 240.00 | 204.96 | 22,100 |
| 2023-01-24 | 238.00 | 246.00 | 238.00 | 240.00 | 204.96 | 92,900 |
| 2023-01-20 | 240.00 | 260.00 | 234.00 | 240.00 | 204.96 | 546,700 |
| 2023-01-19 | 240.00 | 240.00 | 236.00 | 236.00 | 201.54 | 8,400 |
| 2023-01-18 | 236.00 | 242.00 | 236.00 | 236.00 | 201.54 | 16,300 |
| 2023-01-17 | 244.00 | 244.00 | 236.00 | 236.00 | 201.54 | 17,800 |
| 2023-01-16 | 240.00 | 242.00 | 230.00 | 242.00 | 206.66 | 55,600 |
| 2023-01-13 | 238.00 | 240.00 | 230.00 | 240.00 | 204.96 | 54,800 |
| 2023-01-12 | 236.00 | 238.00 | 236.00 | 238.00 | 203.25 | 11,200 |
| 2023-01-11 | 236.00 | 238.00 | 230.00 | 236.00 | 201.54 | 54,300 |
| 2023-01-10 | 238.00 | 240.00 | 232.00 | 236.00 | 201.54 | 5,600 |
| 2023-01-09 | 234.00 | 238.00 | 234.00 | 238.00 | 203.25 | 218,200 |
| 2023-01-06 | 234.00 | 236.00 | 228.00 | 236.00 | 201.54 | 163,700 |
| 2023-01-05 | 240.00 | 240.00 | 234.00 | 234.00 | 199.83 | 167,000 |
| 2023-01-04 | 240.00 | 242.00 | 240.00 | 240.00 | 204.96 | 24,000 |
| 2023-01-03 | 242.00 | 242.00 | 234.00 | 240.00 | 204.96 | 18,500 |
| 2023-01-02 | 248.00 | 248.00 | 230.00 | 238.00 | 203.25 | 157,800 |
| 2022-12-30 | 244.00 | 254.00 | 242.00 | 244.00 | 208.37 | 174,100 |
| 2022-12-29 | 240.00 | 246.00 | 240.00 | 242.00 | 206.66 | 22,100 |
| 2022-12-28 | 246.00 | 248.00 | 240.00 | 242.00 | 206.66 | 92,300 |
| 2022-12-27 | 244.00 | 248.00 | 242.00 | 242.00 | 206.66 | 212,300 |
| 2022-12-26 | 244.00 | 250.00 | 236.00 | 250.00 | 213.50 | 122,500 |
| 2022-12-23 | 238.00 | 244.00 | 238.00 | 244.00 | 208.37 | 7,900 |
| 2022-12-22 | 242.00 | 244.00 | 236.00 | 236.00 | 201.54 | 167,100 |
| 2022-12-21 | 236.00 | 246.00 | 230.00 | 242.00 | 206.66 | 304,900 |
| 2022-12-20 | 244.00 | 244.00 | 242.00 | 242.00 | 206.66 | 20,500 |
| 2022-12-19 | 246.00 | 264.00 | 242.00 | 244.00 | 208.37 | 400,400 |
| 2022-12-16 | 242.00 | 260.00 | 242.00 | 244.00 | 208.37 | 899,500 |
| 2022-12-15 | 242.00 | 246.00 | 242.00 | 244.00 | 208.37 | 748,100 |
| 2022-12-14 | 238.00 | 240.00 | 238.00 | 240.00 | 204.96 | 107,300 |
| 2022-12-13 | 240.00 | 246.00 | 234.00 | 238.00 | 203.25 | 508,600 |
| 2022-12-12 | 242.00 | 250.00 | 236.00 | 236.00 | 201.54 | 287,100 |
| 2022-12-09 | 238.00 | 250.00 | 238.00 | 238.00 | 203.25 | 59,900 |
| 2022-12-08 | 250.00 | 250.00 | 236.00 | 238.00 | 203.25 | 99,500 |
| 2022-12-07 | 250.00 | 252.00 | 242.00 | 242.00 | 206.66 | 200,100 |
| 2022-12-06 | 254.00 | 254.00 | 250.00 | 252.00 | 215.20 | 111,700 |
| 2022-12-05 | 252.00 | 254.00 | 252.00 | 252.00 | 215.20 | 151,700 |
| 2022-12-02 | 258.00 | 258.00 | 252.00 | 252.00 | 215.20 | 276,100 |
| 2022-12-01 | 254.00 | 268.00 | 250.00 | 256.00 | 218.62 | 711,000 |
| 2022-11-30 | 254.00 | 254.00 | 252.00 | 254.00 | 216.91 | 72,900 |
| 2022-11-29 | 254.00 | 258.00 | 250.00 | 252.00 | 215.20 | 228,700 |
| 2022-11-28 | 256.00 | 260.00 | 254.00 | 254.00 | 216.91 | 114,300 |
| 2022-11-25 | 252.00 | 260.00 | 252.00 | 256.00 | 218.62 | 202,000 |
| 2022-11-24 | 256.00 | 256.00 | 252.00 | 252.00 | 215.20 | 126,200 |
| 2022-11-23 | 256.00 | 256.00 | 252.00 | 256.00 | 218.62 | 3,900 |
| 2022-11-22 | 256.00 | 256.00 | 254.00 | 254.00 | 216.91 | 64,600 |
| 2022-11-21 | 254.00 | 258.00 | 254.00 | 256.00 | 218.62 | 61,700 |
| 2022-11-18 | 256.00 | 258.00 | 254.00 | 254.00 | 216.91 | 61,000 |
| 2022-11-17 | 250.00 | 256.00 | 250.00 | 256.00 | 218.62 | 31,800 |
| 2022-11-16 | 252.00 | 254.00 | 250.00 | 250.00 | 213.50 | 167,300 |
| 2022-11-15 | 256.00 | 256.00 | 250.00 | 252.00 | 215.20 | 348,800 |
| 2022-11-14 | 256.00 | 260.00 | 256.00 | 256.00 | 218.62 | 98,900 |
| 2022-11-11 | 256.00 | 258.00 | 256.00 | 256.00 | 218.62 | 52,200 |
| 2022-11-10 | 260.00 | 260.00 | 254.00 | 256.00 | 218.62 | 89,600 |
| 2022-11-09 | 258.00 | 262.00 | 256.00 | 258.00 | 220.33 | 154,600 |
| 2022-11-08 | 262.00 | 266.00 | 258.00 | 260.00 | 222.04 | 409,400 |
| 2022-11-07 | 256.00 | 262.00 | 254.00 | 262.00 | 223.74 | 207,800 |
| 2022-11-04 | 256.00 | 260.00 | 246.00 | 256.00 | 218.62 | 267,600 |
| 2022-11-03 | 256.00 | 262.00 | 256.00 | 260.00 | 222.04 | 517,800 |
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.