Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 218.00 | 222.00 | 212.00 | 212.00 | 181.04 | 110,200 |
| 2021-11-09 | 218.00 | 228.00 | 212.00 | 216.00 | 184.46 | 143,800 |
| 2021-11-08 | 218.00 | 222.00 | 214.00 | 218.00 | 186.17 | 238,000 |
| 2021-11-05 | 218.00 | 226.00 | 212.00 | 222.00 | 189.58 | 257,100 |
| 2021-11-04 | 212.00 | 218.00 | 208.00 | 216.00 | 184.46 | 337,600 |
| 2021-11-03 | 222.00 | 222.00 | 212.00 | 212.00 | 181.04 | 774,600 |
| 2021-11-02 | 240.00 | 266.00 | 222.00 | 222.00 | 189.58 | 23,330,600 |
| 2021-11-01 | 216.00 | 248.00 | 214.00 | 238.00 | 203.25 | 2,534,600 |
| 2021-10-29 | 210.00 | 216.00 | 210.00 | 216.00 | 184.46 | 5,500 |
| 2021-10-28 | 218.00 | 218.00 | 208.00 | 210.00 | 179.34 | 49,500 |
| 2021-10-27 | 218.00 | 222.00 | 212.00 | 218.00 | 186.17 | 147,900 |
| 2021-10-26 | 214.00 | 232.00 | 204.00 | 216.00 | 184.46 | 432,400 |
| 2021-10-25 | 212.00 | 224.00 | 212.00 | 212.00 | 181.04 | 21,500 |
| 2021-10-22 | 208.00 | 222.00 | 208.00 | 212.00 | 181.04 | 272,900 |
| 2021-10-21 | 204.00 | 208.00 | 204.00 | 208.00 | 177.63 | 16,200 |
| 2021-10-19 | 210.00 | 210.00 | 204.00 | 204.00 | 174.21 | 51,500 |
| 2021-10-18 | 208.00 | 220.00 | 204.00 | 210.00 | 179.34 | 65,700 |
| 2021-10-15 | 208.00 | 208.00 | 206.00 | 208.00 | 177.63 | 3,000 |
| 2021-10-14 | 204.00 | 210.00 | 204.00 | 208.00 | 177.63 | 97,300 |
← NewerPage 21 of 21 · 1,219 trading days
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.