Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 322.00 | 322.00 | 322.00 | 322.00 | 314.12 | 0 |
| 2026-04-30 | 328.00 | 332.00 | 322.00 | 322.00 | 314.12 | 27,800 |
| 2026-04-29 | 328.00 | 330.00 | 328.00 | 328.00 | 319.97 | 51,800 |
| 2026-04-28 | 320.00 | 328.00 | 318.00 | 328.00 | 319.97 | 75,600 |
| 2026-04-27 | 324.00 | 326.00 | 322.00 | 322.00 | 314.12 | 18,300 |
| 2026-04-24 | 324.00 | 336.00 | 324.00 | 324.00 | 316.07 | 82,600 |
| 2026-04-23 | 326.00 | 340.00 | 324.00 | 326.00 | 318.02 | 42,500 |
| 2026-04-22 | 332.00 | 334.00 | 320.00 | 326.00 | 318.02 | 81,200 |
| 2026-04-21 | 332.00 | 332.00 | 328.00 | 332.00 | 323.87 | 72,400 |
| 2026-04-20 | 324.00 | 328.00 | 324.00 | 326.00 | 318.02 | 40,200 |
| 2026-04-17 | 322.00 | 336.00 | 322.00 | 322.00 | 314.12 | 168,300 |
| 2026-04-16 | 322.00 | 326.00 | 314.00 | 318.00 | 310.22 | 76,200 |
| 2026-04-15 | 320.00 | 324.00 | 318.00 | 320.00 | 312.17 | 41,700 |
| 2026-04-14 | 320.00 | 320.00 | 316.00 | 316.00 | 308.27 | 27,600 |
| 2026-04-13 | 320.00 | 320.00 | 314.00 | 318.00 | 310.22 | 4,800 |
| 2026-04-10 | 314.00 | 320.00 | 310.00 | 314.00 | 306.31 | 60,200 |
| 2026-04-09 | 312.00 | 316.00 | 310.00 | 312.00 | 304.36 | 26,200 |
| 2026-04-08 | 316.00 | 320.00 | 312.00 | 312.00 | 304.36 | 54,800 |
| 2026-04-07 | 320.00 | 320.00 | 314.00 | 314.00 | 306.31 | 16,200 |
| 2026-04-06 | 324.00 | 324.00 | 308.00 | 318.00 | 310.22 | 83,100 |
| 2026-04-02 | 330.00 | 330.00 | 316.00 | 326.00 | 318.02 | 72,700 |
| 2026-04-01 | 338.00 | 338.00 | 326.00 | 330.00 | 321.92 | 49,100 |
| 2026-03-31 | 318.00 | 340.00 | 312.00 | 340.00 | 331.68 | 486,200 |
| 2026-03-30 | 330.00 | 334.00 | 328.00 | 330.00 | 321.92 | 45,800 |
| 2026-03-27 | 332.00 | 334.00 | 318.00 | 328.00 | 319.97 | 29,100 |
| 2026-03-26 | 326.00 | 330.00 | 318.00 | 326.00 | 318.02 | 44,700 |
| 2026-03-25 | 312.00 | 324.00 | 312.00 | 318.00 | 310.22 | 14,100 |
| 2026-03-17 | 312.00 | 322.00 | 312.00 | 318.00 | 310.22 | 20,300 |
| 2026-03-16 | 318.00 | 318.00 | 312.00 | 312.00 | 304.36 | 16,200 |
| 2026-03-13 | 320.00 | 326.00 | 318.00 | 318.00 | 310.22 | 37,800 |
| 2026-03-12 | 322.00 | 324.00 | 322.00 | 324.00 | 316.07 | 23,200 |
| 2026-03-11 | 322.00 | 324.00 | 320.00 | 322.00 | 314.12 | 29,600 |
| 2026-03-10 | 320.00 | 326.00 | 320.00 | 320.00 | 312.17 | 30,100 |
| 2026-03-09 | 326.00 | 326.00 | 318.00 | 320.00 | 312.17 | 129,500 |
| 2026-03-06 | 328.00 | 328.00 | 318.00 | 326.00 | 318.02 | 88,200 |
| 2026-03-05 | 320.00 | 328.00 | 320.00 | 324.00 | 316.07 | 59,100 |
| 2026-03-04 | 330.00 | 330.00 | 320.00 | 320.00 | 312.17 | 77,500 |
| 2026-03-03 | 330.00 | 334.00 | 324.00 | 330.00 | 321.92 | 180,300 |
| 2026-03-02 | 334.00 | 334.00 | 328.00 | 328.00 | 319.97 | 60,700 |
| 2026-02-27 | 338.00 | 344.00 | 334.00 | 334.00 | 325.83 | 121,400 |
| 2026-02-26 | 340.00 | 342.00 | 338.00 | 338.00 | 329.73 | 59,300 |
| 2026-02-25 | 338.00 | 344.00 | 334.00 | 340.00 | 331.68 | 131,500 |
| 2026-02-24 | 354.00 | 354.00 | 338.00 | 338.00 | 329.73 | 261,000 |
| 2026-02-23 | 340.00 | 358.00 | 338.00 | 350.00 | 341.43 | 701,600 |
| 2026-02-20 | 340.00 | 350.00 | 338.00 | 338.00 | 329.73 | 403,700 |
| 2026-02-19 | 338.00 | 340.00 | 332.00 | 338.00 | 329.73 | 59,800 |
| 2026-02-18 | 336.00 | 342.00 | 334.00 | 338.00 | 329.73 | 97,800 |
| 2026-02-13 | 338.00 | 340.00 | 334.00 | 338.00 | 329.73 | 32,900 |
| 2026-02-12 | 342.00 | 344.00 | 338.00 | 338.00 | 329.73 | 21,600 |
| 2026-02-11 | 338.00 | 346.00 | 334.00 | 340.00 | 331.68 | 127,300 |
| 2026-02-10 | 334.00 | 342.00 | 330.00 | 334.00 | 325.83 | 40,000 |
| 2026-02-09 | 332.00 | 340.00 | 326.00 | 330.00 | 321.92 | 41,300 |
| 2026-02-06 | 340.00 | 342.00 | 332.00 | 332.00 | 323.87 | 93,600 |
| 2026-02-05 | 334.00 | 364.00 | 334.00 | 342.00 | 333.63 | 1,064,800 |
| 2026-02-04 | 342.00 | 342.00 | 322.00 | 324.00 | 316.07 | 85,100 |
| 2026-02-03 | 330.00 | 336.00 | 318.00 | 332.00 | 323.87 | 79,700 |
| 2026-02-02 | 338.00 | 340.00 | 306.00 | 330.00 | 321.92 | 93,600 |
| 2026-01-30 | 324.00 | 336.00 | 324.00 | 336.00 | 327.78 | 116,400 |
| 2026-01-29 | 334.00 | 334.00 | 312.00 | 324.00 | 316.07 | 295,100 |
| 2026-01-28 | 344.00 | 344.00 | 322.00 | 334.00 | 325.83 | 442,800 |
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.