Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 214.00 | 214.00 | 210.00 | 210.00 | 179.34 | 580,400 |
| 2022-05-11 | 216.00 | 220.00 | 212.00 | 214.00 | 182.75 | 555,400 |
| 2022-05-10 | 214.00 | 218.00 | 214.00 | 216.00 | 184.46 | 1,102,700 |
| 2022-05-09 | 208.00 | 220.00 | 206.00 | 214.00 | 182.75 | 2,225,300 |
| 2022-04-28 | 198.00 | 210.00 | 198.00 | 206.00 | 175.92 | 681,500 |
| 2022-04-27 | 202.00 | 204.00 | 198.00 | 198.00 | 169.09 | 1,000 |
| 2022-04-26 | 200.00 | 206.00 | 194.00 | 200.00 | 170.80 | 639,600 |
| 2022-04-25 | 204.00 | 206.00 | 200.00 | 206.00 | 175.92 | 113,200 |
| 2022-04-22 | 206.00 | 206.00 | 206.00 | 206.00 | 175.92 | 2,600 |
| 2022-04-21 | 200.00 | 206.00 | 200.00 | 206.00 | 175.92 | 1,400 |
| 2022-04-20 | 206.00 | 206.00 | 202.00 | 206.00 | 175.92 | 54,500 |
| 2022-04-19 | 200.00 | 206.00 | 200.00 | 206.00 | 175.92 | 93,100 |
| 2022-04-18 | 202.00 | 204.00 | 202.00 | 204.00 | 174.21 | 40,400 |
| 2022-04-14 | 202.00 | 204.00 | 202.00 | 202.00 | 172.51 | 40,000 |
| 2022-04-13 | 204.00 | 204.00 | 200.00 | 202.00 | 172.51 | 4,200 |
| 2022-04-12 | 214.00 | 214.00 | 199.00 | 204.00 | 174.21 | 1,035,500 |
| 2022-04-11 | 220.00 | 220.00 | 208.00 | 210.00 | 179.34 | 481,200 |
| 2022-04-08 | 210.00 | 224.00 | 204.00 | 214.00 | 182.75 | 1,311,600 |
| 2022-04-07 | 208.00 | 208.00 | 202.00 | 202.00 | 172.51 | 65,900 |
| 2022-04-06 | 202.00 | 212.00 | 200.00 | 202.00 | 172.51 | 91,900 |
| 2022-04-05 | 200.00 | 204.00 | 199.00 | 202.00 | 172.51 | 97,600 |
| 2022-04-04 | 202.00 | 206.00 | 198.00 | 200.00 | 170.80 | 68,500 |
| 2022-04-01 | 200.00 | 216.00 | 197.00 | 202.00 | 172.51 | 479,900 |
| 2022-03-31 | 198.00 | 198.00 | 197.00 | 197.00 | 168.24 | 12,900 |
| 2022-03-30 | 199.00 | 199.00 | 198.00 | 198.00 | 169.09 | 39,700 |
| 2022-03-29 | 199.00 | 199.00 | 197.00 | 199.00 | 169.94 | 5,400 |
| 2022-03-28 | 197.00 | 200.00 | 197.00 | 200.00 | 170.80 | 2,700 |
| 2022-03-25 | 197.00 | 200.00 | 195.00 | 200.00 | 170.80 | 95,400 |
| 2022-03-24 | 198.00 | 199.00 | 196.00 | 196.00 | 167.38 | 211,300 |
| 2022-03-23 | 200.00 | 200.00 | 195.00 | 198.00 | 169.09 | 124,200 |
| 2022-03-22 | 206.00 | 206.00 | 196.00 | 196.00 | 167.38 | 489,900 |
| 2022-03-21 | 204.00 | 204.00 | 196.00 | 199.00 | 169.94 | 31,100 |
| 2022-03-18 | 200.00 | 200.00 | 197.00 | 199.00 | 169.94 | 14,200 |
| 2022-03-17 | 204.00 | 204.00 | 199.00 | 199.00 | 169.94 | 27,800 |
| 2022-03-16 | 202.00 | 202.00 | 199.00 | 199.00 | 169.94 | 42,300 |
| 2022-03-15 | 200.00 | 204.00 | 198.00 | 202.00 | 172.51 | 39,100 |
| 2022-03-14 | 197.00 | 206.00 | 196.00 | 204.00 | 174.21 | 18,700 |
| 2022-03-11 | 204.00 | 204.00 | 197.00 | 200.00 | 170.80 | 271,000 |
| 2022-03-10 | 202.00 | 206.00 | 198.00 | 202.00 | 172.51 | 36,100 |
| 2022-03-09 | 198.00 | 200.00 | 197.00 | 200.00 | 170.80 | 22,000 |
| 2022-03-08 | 204.00 | 204.00 | 197.00 | 198.00 | 169.09 | 50,600 |
| 2022-03-07 | 206.00 | 206.00 | 198.00 | 200.00 | 170.80 | 292,700 |
| 2022-03-04 | 206.00 | 212.00 | 200.00 | 204.00 | 174.21 | 194,600 |
| 2022-03-02 | 210.00 | 210.00 | 202.00 | 208.00 | 177.63 | 20,600 |
| 2022-03-01 | 208.00 | 208.00 | 202.00 | 202.00 | 172.51 | 110,800 |
| 2022-02-25 | 206.00 | 214.00 | 204.00 | 208.00 | 177.63 | 92,600 |
| 2022-02-24 | 206.00 | 208.00 | 202.00 | 206.00 | 175.92 | 60,400 |
| 2022-02-23 | 206.00 | 210.00 | 204.00 | 206.00 | 175.92 | 749,900 |
| 2022-02-22 | 206.00 | 208.00 | 206.00 | 206.00 | 175.92 | 48,800 |
| 2022-02-21 | 208.00 | 208.00 | 204.00 | 206.00 | 175.92 | 757,500 |
| 2022-02-18 | 208.00 | 210.00 | 206.00 | 208.00 | 177.63 | 215,600 |
| 2022-02-17 | 212.00 | 216.00 | 208.00 | 210.00 | 179.34 | 167,000 |
| 2022-02-16 | 210.00 | 210.00 | 206.00 | 210.00 | 179.34 | 357,100 |
| 2022-02-15 | 214.00 | 214.00 | 208.00 | 210.00 | 179.34 | 607,800 |
| 2022-02-14 | 214.00 | 214.00 | 210.00 | 210.00 | 179.34 | 86,800 |
| 2022-02-11 | 214.00 | 214.00 | 210.00 | 210.00 | 179.34 | 176,600 |
| 2022-02-10 | 214.00 | 214.00 | 210.00 | 212.00 | 181.04 | 320,400 |
| 2022-02-09 | 212.00 | 214.00 | 210.00 | 214.00 | 182.75 | 806,500 |
| 2022-02-08 | 214.00 | 214.00 | 210.00 | 212.00 | 181.04 | 151,800 |
| 2022-02-07 | 214.00 | 214.00 | 212.00 | 214.00 | 182.75 | 109,500 |
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.