Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 270.00 | 280.00 | 266.00 | 276.00 | 235.70 | 1,055,300 |
| 2022-08-08 | 270.00 | 272.00 | 268.00 | 270.00 | 230.58 | 1,200,600 |
| 2022-08-05 | 274.00 | 274.00 | 268.00 | 270.00 | 230.58 | 1,200,600 |
| 2022-08-04 | 270.00 | 274.00 | 270.00 | 272.00 | 232.28 | 1,151,200 |
| 2022-08-03 | 270.00 | 276.00 | 270.00 | 270.00 | 230.58 | 437,700 |
| 2022-08-02 | 272.00 | 276.00 | 270.00 | 270.00 | 230.58 | 587,200 |
| 2022-08-01 | 274.00 | 282.00 | 264.00 | 272.00 | 232.28 | 1,631,300 |
| 2022-07-29 | 282.00 | 282.00 | 262.00 | 274.00 | 233.99 | 6,506,900 |
| 2022-07-28 | 290.00 | 294.00 | 274.00 | 280.00 | 239.12 | 5,794,700 |
| 2022-07-27 | 280.00 | 294.00 | 280.00 | 288.00 | 245.95 | 6,555,700 |
| 2022-07-26 | 262.00 | 278.00 | 256.00 | 278.00 | 237.41 | 4,607,800 |
| 2022-07-25 | 258.00 | 262.00 | 254.00 | 262.00 | 223.74 | 504,400 |
| 2022-07-22 | 254.00 | 256.00 | 252.00 | 256.00 | 218.62 | 466,400 |
| 2022-07-21 | 258.00 | 260.00 | 252.00 | 254.00 | 216.91 | 632,500 |
| 2022-07-20 | 252.00 | 262.00 | 250.00 | 258.00 | 220.33 | 1,739,100 |
| 2022-07-19 | 254.00 | 256.00 | 250.00 | 254.00 | 216.91 | 1,005,700 |
| 2022-07-18 | 236.00 | 258.00 | 236.00 | 252.00 | 215.20 | 973,000 |
| 2022-07-15 | 256.00 | 262.00 | 248.00 | 250.00 | 213.50 | 2,218,600 |
| 2022-07-14 | 260.00 | 264.00 | 250.00 | 256.00 | 218.62 | 2,138,800 |
| 2022-07-13 | 266.00 | 266.00 | 258.00 | 260.00 | 222.04 | 1,630,500 |
| 2022-07-12 | 258.00 | 266.00 | 258.00 | 264.00 | 225.45 | 2,471,400 |
| 2022-07-11 | 256.00 | 264.00 | 254.00 | 258.00 | 220.33 | 2,108,500 |
| 2022-07-08 | 256.00 | 264.00 | 254.00 | 256.00 | 218.62 | 2,762,100 |
| 2022-07-07 | 246.00 | 262.00 | 246.00 | 254.00 | 216.91 | 5,636,100 |
| 2022-07-06 | 242.00 | 252.00 | 242.00 | 252.00 | 215.20 | 1,789,600 |
| 2022-07-05 | 236.00 | 256.00 | 236.00 | 246.00 | 210.08 | 2,522,100 |
| 2022-07-04 | 252.00 | 256.00 | 240.00 | 242.00 | 206.66 | 3,790,200 |
| 2022-07-01 | 274.00 | 274.00 | 250.00 | 252.00 | 215.20 | 5,758,600 |
| 2022-06-30 | 258.00 | 288.00 | 256.00 | 268.00 | 228.87 | 23,387,300 |
| 2022-06-29 | 260.00 | 268.00 | 252.00 | 256.00 | 218.62 | 5,352,300 |
| 2022-06-28 | 258.00 | 264.00 | 254.00 | 256.00 | 218.62 | 2,315,600 |
| 2022-06-27 | 252.00 | 264.00 | 252.00 | 258.00 | 220.33 | 5,038,400 |
| 2022-06-24 | 292.00 | 292.00 | 270.00 | 270.00 | 230.58 | 6,867,600 |
| 2022-06-23 | 240.00 | 296.00 | 240.00 | 290.00 | 247.66 | 56,927,000 |
| 2022-06-22 | 246.00 | 252.00 | 244.00 | 244.00 | 208.37 | 1,606,800 |
| 2022-06-21 | 234.00 | 262.00 | 234.00 | 248.00 | 211.79 | 6,040,100 |
| 2022-06-20 | 252.00 | 264.00 | 244.00 | 248.00 | 211.79 | 6,802,900 |
| 2022-06-17 | 236.00 | 258.00 | 236.00 | 252.00 | 215.20 | 2,791,600 |
| 2022-06-16 | 240.00 | 266.00 | 240.00 | 252.00 | 215.20 | 3,762,000 |
| 2022-06-15 | 262.00 | 278.00 | 256.00 | 256.00 | 218.62 | 18,067,500 |
| 2022-06-14 | 294.00 | 294.00 | 274.00 | 274.00 | 233.99 | 4,418,300 |
| 2022-06-13 | 316.00 | 340.00 | 294.00 | 294.00 | 251.07 | 101,040,700 |
| 2022-06-10 | 256.00 | 320.00 | 254.00 | 314.00 | 268.15 | 71,575,900 |
| 2022-06-09 | 254.00 | 270.00 | 254.00 | 256.00 | 218.62 | 6,818,800 |
| 2022-06-08 | 266.00 | 266.00 | 252.00 | 258.00 | 220.33 | 2,968,900 |
| 2022-06-07 | 278.00 | 278.00 | 252.00 | 252.00 | 215.20 | 5,100,400 |
| 2022-06-06 | 272.00 | 272.00 | 256.00 | 260.00 | 222.04 | 5,370,900 |
| 2022-06-03 | 294.00 | 334.00 | 272.00 | 272.00 | 232.28 | 81,997,100 |
| 2022-06-02 | 262.00 | 316.00 | 242.00 | 292.00 | 249.36 | 133,244,000 |
| 2022-05-31 | 218.00 | 264.00 | 214.00 | 260.00 | 222.04 | 53,517,700 |
| 2022-05-30 | 212.00 | 224.00 | 210.00 | 218.00 | 186.17 | 1,903,600 |
| 2022-05-27 | 208.00 | 214.00 | 208.00 | 212.00 | 181.04 | 533,700 |
| 2022-05-25 | 210.00 | 210.00 | 206.00 | 208.00 | 177.63 | 21,600 |
| 2022-05-24 | 208.00 | 210.00 | 206.00 | 210.00 | 179.34 | 175,700 |
| 2022-05-23 | 214.00 | 214.00 | 206.00 | 210.00 | 179.34 | 283,700 |
| 2022-05-20 | 204.00 | 210.00 | 202.00 | 210.00 | 179.34 | 305,900 |
| 2022-05-19 | 210.00 | 210.00 | 199.00 | 206.00 | 175.92 | 1,185,200 |
| 2022-05-18 | 214.00 | 214.00 | 210.00 | 212.00 | 181.04 | 205,700 |
| 2022-05-17 | 208.00 | 218.00 | 208.00 | 214.00 | 182.75 | 1,379,500 |
| 2022-05-13 | 210.00 | 212.00 | 208.00 | 210.00 | 179.34 | 264,300 |
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.