Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 346.00 | 346.00 | 340.00 | 344.00 | 335.58 | 89,100 |
| 2026-01-26 | 346.00 | 348.00 | 342.00 | 346.00 | 337.53 | 92,300 |
| 2026-01-23 | 348.00 | 348.00 | 336.00 | 344.00 | 335.58 | 204,400 |
| 2026-01-22 | 346.00 | 348.00 | 344.00 | 344.00 | 335.58 | 66,100 |
| 2026-01-21 | 348.00 | 348.00 | 344.00 | 346.00 | 337.53 | 190,000 |
| 2026-01-20 | 348.00 | 348.00 | 344.00 | 348.00 | 339.48 | 121,000 |
| 2026-01-19 | 346.00 | 348.00 | 344.00 | 344.00 | 335.58 | 114,700 |
| 2026-01-16 | 344.00 | 344.00 | 344.00 | 344.00 | 335.58 | 0 |
| 2026-01-15 | 344.00 | 348.00 | 342.00 | 344.00 | 335.58 | 174,300 |
| 2026-01-14 | 344.00 | 348.00 | 342.00 | 344.00 | 335.58 | 69,500 |
| 2026-01-13 | 342.00 | 346.00 | 336.00 | 344.00 | 335.58 | 110,800 |
| 2026-01-12 | 338.00 | 348.00 | 336.00 | 340.00 | 331.68 | 747,500 |
| 2026-01-09 | 338.00 | 338.00 | 336.00 | 336.00 | 327.78 | 12,500 |
| 2026-01-08 | 338.00 | 342.00 | 330.00 | 338.00 | 329.73 | 508,200 |
| 2026-01-07 | 338.00 | 346.00 | 336.00 | 336.00 | 327.78 | 218,700 |
| 2026-01-06 | 338.00 | 342.00 | 334.00 | 340.00 | 331.68 | 117,500 |
| 2026-01-05 | 338.00 | 340.00 | 332.00 | 336.00 | 327.78 | 165,200 |
| 2026-01-02 | 336.00 | 338.00 | 334.00 | 338.00 | 329.73 | 52,000 |
| 2026-01-01 | 336.00 | 336.00 | 336.00 | 336.00 | 327.78 | 0 |
| 2025-12-31 | 336.00 | 336.00 | 336.00 | 336.00 | 327.78 | 0 |
| 2025-12-30 | 332.00 | 336.00 | 330.00 | 336.00 | 327.78 | 60,500 |
| 2025-12-29 | 332.00 | 334.00 | 330.00 | 332.00 | 323.87 | 40,200 |
| 2025-12-26 | 330.00 | 330.00 | 330.00 | 330.00 | 321.92 | 0 |
| 2025-12-25 | 330.00 | 330.00 | 330.00 | 330.00 | 321.92 | 0 |
| 2025-12-24 | 336.00 | 336.00 | 330.00 | 330.00 | 321.92 | 90,500 |
| 2025-12-23 | 334.00 | 338.00 | 334.00 | 334.00 | 325.83 | 42,400 |
| 2025-12-22 | 338.00 | 338.00 | 334.00 | 334.00 | 325.83 | 76,000 |
| 2025-12-19 | 338.00 | 338.00 | 330.00 | 336.00 | 327.78 | 66,600 |
| 2025-12-18 | 334.00 | 354.00 | 334.00 | 336.00 | 327.78 | 129,300 |
| 2025-12-17 | 338.00 | 340.00 | 334.00 | 336.00 | 327.78 | 153,600 |
| 2025-12-16 | 338.00 | 338.00 | 332.00 | 338.00 | 329.73 | 26,800 |
| 2025-12-15 | 342.00 | 344.00 | 330.00 | 340.00 | 331.68 | 319,000 |
| 2025-12-12 | 344.00 | 344.00 | 338.00 | 344.00 | 335.58 | 44,800 |
| 2025-12-11 | 350.00 | 350.00 | 340.00 | 344.00 | 335.58 | 132,900 |
| 2025-12-10 | 354.00 | 358.00 | 338.00 | 350.00 | 341.43 | 569,700 |
| 2025-12-09 | 356.00 | 356.00 | 352.00 | 354.00 | 345.34 | 112,700 |
| 2025-12-08 | 356.00 | 360.00 | 350.00 | 358.00 | 349.24 | 292,000 |
| 2025-12-05 | 352.00 | 360.00 | 348.00 | 356.00 | 347.29 | 67,900 |
| 2025-12-04 | 360.00 | 360.00 | 350.00 | 356.00 | 347.29 | 28,100 |
| 2025-12-03 | 362.00 | 362.00 | 350.00 | 354.00 | 345.34 | 70,300 |
| 2025-12-02 | 354.00 | 366.00 | 354.00 | 356.00 | 347.29 | 407,900 |
| 2025-12-01 | 352.00 | 354.00 | 350.00 | 354.00 | 345.34 | 17,100 |
| 2025-11-28 | 356.00 | 360.00 | 350.00 | 352.00 | 343.38 | 51,300 |
| 2025-11-27 | 358.00 | 358.00 | 348.00 | 356.00 | 347.29 | 37,200 |
| 2025-11-26 | 356.00 | 356.00 | 352.00 | 352.00 | 343.38 | 38,300 |
| 2025-11-25 | 360.00 | 360.00 | 354.00 | 356.00 | 347.29 | 4,000 |
| 2025-11-24 | 358.00 | 362.00 | 350.00 | 360.00 | 351.19 | 41,000 |
| 2025-11-21 | 362.00 | 362.00 | 358.00 | 358.00 | 349.24 | 16,700 |
| 2025-11-20 | 362.00 | 362.00 | 358.00 | 360.00 | 351.19 | 51,600 |
| 2025-11-19 | 360.00 | 362.00 | 358.00 | 362.00 | 353.14 | 38,800 |
| 2025-11-18 | 364.00 | 364.00 | 360.00 | 362.00 | 353.14 | 33,500 |
| 2025-11-17 | 362.00 | 364.00 | 360.00 | 364.00 | 355.09 | 23,600 |
| 2025-11-14 | 368.00 | 370.00 | 358.00 | 362.00 | 353.14 | 1,072,300 |
| 2025-11-13 | 362.00 | 362.00 | 356.00 | 360.00 | 351.19 | 77,000 |
| 2025-11-12 | 362.00 | 374.00 | 356.00 | 360.00 | 351.19 | 447,100 |
| 2025-11-11 | 358.00 | 364.00 | 354.00 | 362.00 | 353.14 | 85,200 |
| 2025-11-10 | 358.00 | 364.00 | 354.00 | 360.00 | 351.19 | 160,200 |
| 2025-11-07 | 372.00 | 372.00 | 358.00 | 358.00 | 349.24 | 181,400 |
| 2025-11-06 | 352.00 | 384.00 | 350.00 | 370.00 | 360.94 | 844,100 |
| 2025-11-05 | 352.00 | 354.00 | 346.00 | 352.00 | 343.38 | 199,500 |
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.