Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 57,400 |
| 2026-07-23 | 292.00 | 294.00 | 288.00 | 294.00 | 294.00 | 40,000 |
| 2026-07-22 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | 39,600 |
| 2026-07-21 | 288.00 | 294.00 | 288.00 | 294.00 | 294.00 | 108,900 |
| 2026-07-20 | 292.00 | 294.00 | 288.00 | 290.00 | 290.00 | 47,200 |
| 2026-07-17 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | 12,800 |
| 2026-07-16 | 294.00 | 294.00 | 288.00 | 290.00 | 290.00 | 41,800 |
| 2026-07-15 | 288.00 | 292.00 | 288.00 | 290.00 | 290.00 | 67,100 |
| 2026-07-14 | 294.00 | 294.00 | 288.00 | 288.00 | 288.00 | 9,800 |
| 2026-07-13 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | 4,600 |
| 2026-07-10 | 294.00 | 296.00 | 288.00 | 290.00 | 290.00 | 7,500 |
| 2026-07-09 | 292.00 | 298.00 | 292.00 | 292.00 | 292.00 | 5,000 |
| 2026-07-08 | 290.00 | 298.00 | 288.00 | 292.00 | 292.00 | 18,700 |
| 2026-07-07 | 288.00 | 290.00 | 284.00 | 290.00 | 290.00 | 10,300 |
| 2026-07-06 | 292.00 | 292.00 | 284.00 | 290.00 | 290.00 | 1,100 |
| 2026-07-03 | 282.00 | 296.00 | 282.00 | 286.00 | 286.00 | 3,500 |
| 2026-07-02 | 290.00 | 296.00 | 276.00 | 282.00 | 282.00 | 15,300 |
| 2026-07-01 | 286.00 | 290.00 | 276.00 | 290.00 | 290.00 | 362,400 |
| 2026-06-30 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 11,800 |
| 2026-06-29 | 286.00 | 290.00 | 280.00 | 284.00 | 284.00 | 33,400 |
| 2026-06-26 | 292.00 | 292.00 | 286.00 | 286.00 | 286.00 | 11,600 |
| 2026-06-25 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | 27,100 |
| 2026-06-24 | 290.00 | 296.00 | 286.00 | 296.00 | 296.00 | 183,000 |
| 2026-06-23 | 296.00 | 296.00 | 286.00 | 290.00 | 290.00 | 18,600 |
| 2026-06-22 | 296.00 | 296.00 | 286.00 | 288.00 | 288.00 | 32,800 |
| 2026-06-19 | 280.00 | 296.00 | 278.00 | 296.00 | 296.00 | 52,100 |
| 2026-06-18 | 286.00 | 290.00 | 278.00 | 278.00 | 278.00 | 154,600 |
| 2026-06-17 | 296.00 | 296.00 | 286.00 | 286.00 | 279.00 | 93,200 |
| 2026-06-16 | 286.00 | 286.00 | 286.00 | 286.00 | 279.00 | 0 |
| 2026-06-15 | 298.00 | 298.00 | 286.00 | 286.00 | 279.00 | 31,100 |
| 2026-06-12 | 288.00 | 292.00 | 288.00 | 288.00 | 280.95 | 50,900 |
| 2026-06-11 | 296.00 | 298.00 | 270.00 | 278.00 | 271.20 | 138,600 |
| 2026-06-10 | 292.00 | 298.00 | 280.00 | 296.00 | 288.76 | 62,500 |
| 2026-06-09 | 282.00 | 292.00 | 260.00 | 292.00 | 284.85 | 93,000 |
| 2026-06-08 | 288.00 | 304.00 | 280.00 | 280.00 | 273.15 | 26,700 |
| 2026-06-05 | 302.00 | 302.00 | 286.00 | 290.00 | 282.90 | 16,700 |
| 2026-06-04 | 296.00 | 308.00 | 286.00 | 302.00 | 294.61 | 71,600 |
| 2026-06-03 | 308.00 | 308.00 | 272.00 | 296.00 | 288.76 | 273,400 |
| 2026-06-02 | 298.00 | 308.00 | 296.00 | 302.00 | 294.61 | 16,400 |
| 2026-06-01 | 298.00 | 298.00 | 298.00 | 298.00 | 290.71 | 0 |
| 2026-05-29 | 302.00 | 308.00 | 296.00 | 298.00 | 290.71 | 70,100 |
| 2026-05-28 | 302.00 | 302.00 | 302.00 | 302.00 | 294.61 | 0 |
| 2026-05-27 | 302.00 | 302.00 | 302.00 | 302.00 | 294.61 | 0 |
| 2026-05-26 | 298.00 | 310.00 | 298.00 | 302.00 | 294.61 | 229,200 |
| 2026-05-25 | 296.00 | 302.00 | 296.00 | 296.00 | 288.76 | 36,300 |
| 2026-05-22 | 300.00 | 308.00 | 290.00 | 296.00 | 288.76 | 165,300 |
| 2026-05-21 | 318.00 | 322.00 | 300.00 | 306.00 | 298.51 | 118,500 |
| 2026-05-20 | 324.00 | 324.00 | 308.00 | 318.00 | 310.22 | 135,300 |
| 2026-05-19 | 330.00 | 334.00 | 310.00 | 310.00 | 302.41 | 111,900 |
| 2026-05-18 | 340.00 | 346.00 | 324.00 | 330.00 | 321.92 | 321,300 |
| 2026-05-15 | 330.00 | 330.00 | 330.00 | 330.00 | 321.92 | 0 |
| 2026-05-14 | 330.00 | 330.00 | 330.00 | 330.00 | 321.92 | 0 |
| 2026-05-13 | 336.00 | 336.00 | 322.00 | 330.00 | 321.92 | 52,400 |
| 2026-05-12 | 340.00 | 348.00 | 326.00 | 336.00 | 327.78 | 225,000 |
| 2026-05-11 | 328.00 | 346.00 | 324.00 | 330.00 | 321.92 | 370,700 |
| 2026-05-08 | 340.00 | 340.00 | 326.00 | 326.00 | 318.02 | 54,200 |
| 2026-05-07 | 336.00 | 354.00 | 334.00 | 338.00 | 329.73 | 86,700 |
| 2026-05-06 | 340.00 | 340.00 | 332.00 | 334.00 | 325.83 | 66,100 |
| 2026-05-05 | 328.00 | 348.00 | 326.00 | 332.00 | 323.87 | 546,600 |
| 2026-05-04 | 324.00 | 332.00 | 324.00 | 326.00 | 318.02 | 61,100 |
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.