Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 258.00 | 264.00 | 252.00 | 258.00 | 220.33 | 417,300 |
| 2022-11-01 | 262.00 | 262.00 | 256.00 | 258.00 | 220.33 | 772,600 |
| 2022-10-31 | 268.00 | 268.00 | 252.00 | 258.00 | 220.33 | 1,120,100 |
| 2022-10-28 | 246.00 | 274.00 | 246.00 | 266.00 | 227.16 | 2,429,200 |
| 2022-10-27 | 246.00 | 246.00 | 244.00 | 246.00 | 210.08 | 308,000 |
| 2022-10-26 | 252.00 | 260.00 | 246.00 | 248.00 | 211.79 | 118,900 |
| 2022-10-25 | 260.00 | 264.00 | 252.00 | 252.00 | 215.20 | 550,300 |
| 2022-10-24 | 238.00 | 270.00 | 234.00 | 270.00 | 230.58 | 478,800 |
| 2022-10-21 | 238.00 | 240.00 | 236.00 | 236.00 | 201.54 | 67,700 |
| 2022-10-20 | 238.00 | 248.00 | 234.00 | 238.00 | 203.25 | 133,400 |
| 2022-10-19 | 234.00 | 240.00 | 230.00 | 236.00 | 201.54 | 20,300 |
| 2022-10-18 | 232.00 | 240.00 | 230.00 | 232.00 | 198.12 | 100,500 |
| 2022-10-17 | 242.00 | 242.00 | 230.00 | 230.00 | 196.42 | 1,275,100 |
| 2022-10-14 | 248.00 | 248.00 | 240.00 | 242.00 | 206.66 | 182,800 |
| 2022-10-13 | 248.00 | 250.00 | 246.00 | 248.00 | 211.79 | 100,800 |
| 2022-10-12 | 250.00 | 250.00 | 248.00 | 250.00 | 213.50 | 320,000 |
| 2022-10-11 | 246.00 | 252.00 | 246.00 | 252.00 | 215.20 | 163,800 |
| 2022-10-10 | 250.00 | 250.00 | 246.00 | 250.00 | 213.50 | 49,500 |
| 2022-10-07 | 250.00 | 254.00 | 248.00 | 248.00 | 211.79 | 101,600 |
| 2022-10-06 | 248.00 | 252.00 | 246.00 | 250.00 | 213.50 | 347,000 |
| 2022-10-05 | 250.00 | 254.00 | 246.00 | 248.00 | 211.79 | 253,500 |
| 2022-10-04 | 250.00 | 254.00 | 246.00 | 250.00 | 213.50 | 396,000 |
| 2022-10-03 | 252.00 | 252.00 | 248.00 | 250.00 | 213.50 | 305,800 |
| 2022-09-30 | 250.00 | 254.00 | 248.00 | 250.00 | 213.50 | 443,000 |
| 2022-09-29 | 258.00 | 258.00 | 250.00 | 252.00 | 215.20 | 282,500 |
| 2022-09-28 | 260.00 | 260.00 | 252.00 | 258.00 | 220.33 | 252,600 |
| 2022-09-27 | 258.00 | 262.00 | 252.00 | 260.00 | 222.04 | 966,700 |
| 2022-09-26 | 246.00 | 262.00 | 246.00 | 258.00 | 220.33 | 1,310,400 |
| 2022-09-23 | 250.00 | 250.00 | 246.00 | 246.00 | 210.08 | 103,100 |
| 2022-09-22 | 246.00 | 250.00 | 246.00 | 250.00 | 213.50 | 384,500 |
| 2022-09-21 | 250.00 | 250.00 | 246.00 | 248.00 | 211.79 | 320,500 |
| 2022-09-20 | 252.00 | 252.00 | 248.00 | 250.00 | 213.50 | 207,100 |
| 2022-09-19 | 252.00 | 254.00 | 248.00 | 252.00 | 215.20 | 582,800 |
| 2022-09-16 | 254.00 | 256.00 | 252.00 | 252.00 | 215.20 | 243,300 |
| 2022-09-15 | 258.00 | 260.00 | 252.00 | 256.00 | 218.62 | 607,100 |
| 2022-09-14 | 258.00 | 258.00 | 254.00 | 258.00 | 220.33 | 681,000 |
| 2022-09-13 | 256.00 | 258.00 | 252.00 | 258.00 | 220.33 | 174,700 |
| 2022-09-12 | 254.00 | 256.00 | 250.00 | 256.00 | 218.62 | 200,900 |
| 2022-09-09 | 254.00 | 260.00 | 252.00 | 254.00 | 216.91 | 350,700 |
| 2022-09-08 | 252.00 | 256.00 | 250.00 | 256.00 | 218.62 | 168,000 |
| 2022-09-07 | 250.00 | 264.00 | 250.00 | 254.00 | 216.91 | 410,100 |
| 2022-09-06 | 254.00 | 254.00 | 250.00 | 250.00 | 213.50 | 144,800 |
| 2022-09-05 | 250.00 | 252.00 | 248.00 | 252.00 | 215.20 | 408,100 |
| 2022-09-02 | 254.00 | 254.00 | 250.00 | 252.00 | 215.20 | 148,800 |
| 2022-09-01 | 254.00 | 256.00 | 250.00 | 252.00 | 215.20 | 130,500 |
| 2022-08-31 | 258.00 | 258.00 | 250.00 | 254.00 | 216.91 | 410,800 |
| 2022-08-30 | 254.00 | 260.00 | 250.00 | 254.00 | 216.91 | 104,900 |
| 2022-08-29 | 250.00 | 254.00 | 240.00 | 254.00 | 216.91 | 1,203,300 |
| 2022-08-26 | 258.00 | 260.00 | 254.00 | 256.00 | 218.62 | 181,400 |
| 2022-08-25 | 256.00 | 262.00 | 250.00 | 258.00 | 220.33 | 897,400 |
| 2022-08-24 | 252.00 | 254.00 | 248.00 | 254.00 | 216.91 | 594,300 |
| 2022-08-23 | 254.00 | 256.00 | 252.00 | 252.00 | 215.20 | 312,000 |
| 2022-08-22 | 260.00 | 260.00 | 250.00 | 254.00 | 216.91 | 1,255,300 |
| 2022-08-19 | 258.00 | 264.00 | 256.00 | 260.00 | 222.04 | 333,900 |
| 2022-08-18 | 258.00 | 260.00 | 252.00 | 258.00 | 220.33 | 391,700 |
| 2022-08-16 | 256.00 | 258.00 | 252.00 | 256.00 | 218.62 | 1,445,400 |
| 2022-08-15 | 258.00 | 260.00 | 250.00 | 256.00 | 218.62 | 2,414,600 |
| 2022-08-12 | 272.00 | 272.00 | 256.00 | 258.00 | 220.33 | 9,088,800 |
| 2022-08-11 | 274.00 | 276.00 | 272.00 | 274.00 | 233.99 | 752,300 |
| 2022-08-10 | 278.00 | 278.00 | 274.00 | 274.00 | 233.99 | 550,100 |
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.