Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 216.00 | 216.00 | 210.00 | 214.00 | 182.75 | 484,300 |
| 2022-02-03 | 214.00 | 216.00 | 212.00 | 216.00 | 184.46 | 47,200 |
| 2022-02-02 | 214.00 | 216.00 | 210.00 | 216.00 | 184.46 | 189,100 |
| 2022-01-31 | 216.00 | 216.00 | 212.00 | 214.00 | 182.75 | 4,244,400 |
| 2022-01-28 | 218.00 | 224.00 | 210.00 | 216.00 | 184.46 | 2,967,700 |
| 2022-01-27 | 214.00 | 218.00 | 212.00 | 214.00 | 182.75 | 103,800 |
| 2022-01-26 | 210.00 | 216.00 | 210.00 | 210.00 | 179.34 | 270,300 |
| 2022-01-25 | 216.00 | 216.00 | 212.00 | 212.00 | 181.04 | 503,200 |
| 2022-01-24 | 216.00 | 220.00 | 214.00 | 218.00 | 186.17 | 3,784,400 |
| 2022-01-21 | 214.00 | 216.00 | 214.00 | 214.00 | 182.75 | 276,100 |
| 2022-01-20 | 214.00 | 216.00 | 214.00 | 216.00 | 184.46 | 258,500 |
| 2022-01-19 | 218.00 | 218.00 | 214.00 | 214.00 | 182.75 | 334,400 |
| 2022-01-18 | 212.00 | 224.00 | 212.00 | 216.00 | 184.46 | 566,700 |
| 2022-01-17 | 214.00 | 214.00 | 208.00 | 212.00 | 181.04 | 520,200 |
| 2022-01-14 | 216.00 | 224.00 | 214.00 | 214.00 | 182.75 | 930,600 |
| 2022-01-13 | 212.00 | 218.00 | 212.00 | 214.00 | 182.75 | 1,626,200 |
| 2022-01-12 | 210.00 | 214.00 | 210.00 | 212.00 | 181.04 | 665,400 |
| 2022-01-11 | 218.00 | 222.00 | 208.00 | 210.00 | 179.34 | 3,131,800 |
| 2022-01-10 | 228.00 | 274.00 | 220.00 | 220.00 | 187.88 | 78,016,900 |
| 2022-01-07 | 224.00 | 230.00 | 222.00 | 226.00 | 193.00 | 984,500 |
| 2022-01-06 | 222.00 | 224.00 | 222.00 | 224.00 | 191.29 | 1,005,800 |
| 2022-01-05 | 226.00 | 236.00 | 222.00 | 222.00 | 189.58 | 3,324,600 |
| 2022-01-04 | 236.00 | 272.00 | 220.00 | 224.00 | 191.29 | 61,407,100 |
| 2022-01-03 | 228.00 | 238.00 | 226.00 | 234.00 | 199.83 | 1,228,600 |
| 2021-12-30 | 220.00 | 236.00 | 218.00 | 226.00 | 193.00 | 9,289,400 |
| 2021-12-29 | 220.00 | 228.00 | 220.00 | 220.00 | 187.88 | 392,300 |
| 2021-12-28 | 220.00 | 220.00 | 218.00 | 218.00 | 186.17 | 475,200 |
| 2021-12-27 | 220.00 | 220.00 | 218.00 | 220.00 | 187.88 | 202,300 |
| 2021-12-24 | 220.00 | 220.00 | 216.00 | 218.00 | 186.17 | 282,400 |
| 2021-12-23 | 216.00 | 220.00 | 214.00 | 220.00 | 187.88 | 979,700 |
| 2021-12-22 | 216.00 | 216.00 | 214.00 | 214.00 | 182.75 | 154,200 |
| 2021-12-21 | 216.00 | 218.00 | 214.00 | 214.00 | 182.75 | 233,200 |
| 2021-12-20 | 218.00 | 218.00 | 214.00 | 216.00 | 184.46 | 392,800 |
| 2021-12-17 | 212.00 | 218.00 | 212.00 | 218.00 | 186.17 | 719,400 |
| 2021-12-16 | 206.00 | 210.00 | 204.00 | 210.00 | 179.34 | 291,900 |
| 2021-12-15 | 204.00 | 206.00 | 202.00 | 204.00 | 174.21 | 574,200 |
| 2021-12-14 | 208.00 | 208.00 | 202.00 | 202.00 | 172.51 | 142,500 |
| 2021-12-13 | 206.00 | 212.00 | 206.00 | 208.00 | 177.63 | 57,600 |
| 2021-12-10 | 208.00 | 210.00 | 204.00 | 206.00 | 175.92 | 213,100 |
| 2021-12-09 | 212.00 | 212.00 | 204.00 | 210.00 | 179.34 | 181,800 |
| 2021-12-08 | 208.00 | 218.00 | 208.00 | 212.00 | 181.04 | 177,600 |
| 2021-12-07 | 210.00 | 214.00 | 208.00 | 208.00 | 177.63 | 81,500 |
| 2021-12-06 | 212.00 | 218.00 | 206.00 | 216.00 | 184.46 | 316,900 |
| 2021-12-03 | 210.00 | 216.00 | 206.00 | 212.00 | 181.04 | 185,800 |
| 2021-12-02 | 212.00 | 222.00 | 208.00 | 216.00 | 184.46 | 48,100 |
| 2021-12-01 | 206.00 | 214.00 | 206.00 | 214.00 | 182.75 | 537,300 |
| 2021-11-30 | 222.00 | 222.00 | 206.00 | 206.00 | 175.92 | 1,274,900 |
| 2021-11-29 | 236.00 | 262.00 | 220.00 | 220.00 | 187.88 | 35,410,600 |
| 2021-11-26 | 236.00 | 236.00 | 234.00 | 236.00 | 201.54 | 1,326,900 |
| 2021-11-25 | 238.00 | 246.00 | 232.00 | 236.00 | 201.54 | 8,113,700 |
| 2021-11-24 | 238.00 | 250.00 | 232.00 | 236.00 | 201.54 | 13,996,000 |
| 2021-11-23 | 236.00 | 248.00 | 228.00 | 236.00 | 201.54 | 8,606,900 |
| 2021-11-22 | 230.00 | 236.00 | 228.00 | 234.00 | 199.83 | 1,797,200 |
| 2021-11-19 | 238.00 | 238.00 | 230.00 | 232.00 | 198.12 | 308,700 |
| 2021-11-18 | 230.00 | 236.00 | 228.00 | 236.00 | 201.54 | 685,900 |
| 2021-11-17 | 228.00 | 232.00 | 224.00 | 228.00 | 194.71 | 662,600 |
| 2021-11-16 | 226.00 | 228.00 | 224.00 | 224.00 | 191.29 | 817,600 |
| 2021-11-15 | 218.00 | 226.00 | 218.00 | 224.00 | 191.29 | 321,800 |
| 2021-11-12 | 216.00 | 222.00 | 214.00 | 220.00 | 187.88 | 68,800 |
| 2021-11-11 | 212.00 | 218.00 | 212.00 | 216.00 | 184.46 | 179,700 |
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.