Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 352.00 | 354.00 | 346.00 | 352.00 | 343.38 | 199,500 |
| 2025-11-04 | 356.00 | 360.00 | 348.00 | 354.00 | 345.34 | 59,300 |
| 2025-11-03 | 350.00 | 360.00 | 346.00 | 360.00 | 351.19 | 159,200 |
| 2025-10-31 | 354.00 | 354.00 | 344.00 | 352.00 | 343.38 | 76,600 |
| 2025-10-30 | 368.00 | 368.00 | 342.00 | 352.00 | 343.38 | 429,200 |
| 2025-10-29 | 368.00 | 368.00 | 360.00 | 364.00 | 355.09 | 83,100 |
| 2025-10-28 | 362.00 | 368.00 | 360.00 | 368.00 | 358.99 | 140,700 |
| 2025-10-27 | 354.00 | 362.00 | 354.00 | 360.00 | 351.19 | 146,300 |
| 2025-10-24 | 352.00 | 358.00 | 352.00 | 354.00 | 345.34 | 25,200 |
| 2025-10-23 | 360.00 | 360.00 | 352.00 | 358.00 | 349.24 | 31,400 |
| 2025-10-22 | 356.00 | 356.00 | 350.00 | 356.00 | 347.29 | 32,400 |
| 2025-10-21 | 360.00 | 360.00 | 344.00 | 358.00 | 349.24 | 444,700 |
| 2025-10-20 | 334.00 | 356.00 | 334.00 | 350.00 | 341.43 | 436,600 |
← NewerPage 5 of 5 · 253 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.