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 |
| 2025-10-17 | 360.00 | 364.00 | 350.00 | 360.00 | 351.19 | 155,700 |
| 2025-10-16 | 364.00 | 364.00 | 344.00 | 362.00 | 353.14 | 99,900 |
| 2025-10-15 | 376.00 | 376.00 | 360.00 | 362.00 | 353.14 | 329,500 |
| 2025-10-14 | 374.00 | 378.00 | 368.00 | 370.00 | 360.94 | 209,300 |
| 2025-10-13 | 374.00 | 376.00 | 370.00 | 372.00 | 362.90 | 111,700 |
| 2025-10-10 | 378.00 | 378.00 | 372.00 | 372.00 | 362.90 | 82,600 |
| 2025-10-09 | 378.00 | 380.00 | 374.00 | 380.00 | 370.70 | 199,300 |
| 2025-10-08 | 378.00 | 378.00 | 372.00 | 372.00 | 362.90 | 113,000 |
| 2025-10-07 | 378.00 | 380.00 | 372.00 | 374.00 | 364.85 | 244,700 |
| 2025-10-06 | 370.00 | 378.00 | 364.00 | 378.00 | 368.75 | 226,900 |
| 2025-10-03 | 376.00 | 380.00 | 368.00 | 370.00 | 360.94 | 174,100 |
| 2025-10-02 | 378.00 | 378.00 | 372.00 | 374.00 | 364.85 | 48,000 |
| 2025-10-01 | 376.00 | 378.00 | 370.00 | 376.00 | 366.80 | 280,000 |
| 2025-09-30 | 386.00 | 386.00 | 376.00 | 378.00 | 368.75 | 358,800 |
| 2025-09-29 | 374.00 | 380.00 | 374.00 | 378.00 | 368.75 | 53,500 |
| 2025-09-26 | 376.00 | 380.00 | 372.00 | 376.00 | 366.80 | 41,400 |
| 2025-09-25 | 378.00 | 380.00 | 376.00 | 376.00 | 366.80 | 41,100 |
| 2025-09-24 | 384.00 | 388.00 | 376.00 | 382.00 | 372.65 | 272,200 |
| 2025-09-23 | 376.00 | 410.00 | 374.00 | 384.00 | 374.60 | 586,500 |
| 2025-09-22 | 372.00 | 380.00 | 372.00 | 376.00 | 366.80 | 209,300 |
| 2025-09-19 | 374.00 | 374.00 | 370.00 | 372.00 | 362.90 | 49,900 |
| 2025-09-18 | 380.00 | 380.00 | 374.00 | 374.00 | 364.85 | 126,600 |
| 2025-09-17 | 376.00 | 382.00 | 374.00 | 376.00 | 366.80 | 362,600 |
| 2025-09-16 | 380.00 | 380.00 | 372.00 | 376.00 | 366.80 | 32,100 |
| 2025-09-15 | 382.00 | 386.00 | 378.00 | 378.00 | 368.75 | 70,000 |
| 2025-09-12 | 378.00 | 386.00 | 378.00 | 382.00 | 372.65 | 65,600 |
| 2025-09-11 | 382.00 | 384.00 | 376.00 | 378.00 | 368.75 | 88,700 |
| 2025-09-10 | 376.00 | 384.00 | 370.00 | 382.00 | 372.65 | 232,600 |
| 2025-09-09 | 382.00 | 382.00 | 374.00 | 378.00 | 368.75 | 126,500 |
| 2025-09-08 | 388.00 | 390.00 | 380.00 | 386.00 | 376.55 | 163,500 |
| 2025-09-05 | 388.00 | 388.00 | 388.00 | 388.00 | 378.50 | 0 |
| 2025-09-04 | 392.00 | 394.00 | 380.00 | 388.00 | 378.50 | 264,200 |
| 2025-09-03 | 406.00 | 406.00 | 386.00 | 392.00 | 382.41 | 460,400 |
| 2025-09-02 | 374.00 | 408.00 | 374.00 | 408.00 | 398.01 | 1,069,600 |
| 2025-09-01 | 360.00 | 374.00 | 344.00 | 374.00 | 364.85 | 334,000 |
| 2025-08-29 | 384.00 | 384.00 | 362.00 | 376.00 | 366.80 | 348,500 |
| 2025-08-28 | 384.00 | 384.00 | 370.00 | 378.00 | 368.75 | 416,700 |
| 2025-08-27 | 378.00 | 382.00 | 368.00 | 376.00 | 366.80 | 322,900 |
| 2025-08-26 | 388.00 | 388.00 | 370.00 | 378.00 | 368.75 | 456,600 |
| 2025-08-25 | 400.00 | 400.00 | 386.00 | 386.00 | 376.55 | 848,600 |
| 2025-08-22 | 416.00 | 416.00 | 386.00 | 400.00 | 390.21 | 804,300 |
| 2025-08-21 | 420.00 | 422.00 | 380.00 | 418.00 | 407.77 | 2,538,200 |
| 2025-08-20 | 350.00 | 422.00 | 350.00 | 396.00 | 386.31 | 6,524,500 |
| 2025-08-19 | 320.00 | 348.00 | 320.00 | 342.00 | 333.63 | 1,890,600 |
| 2025-08-18 | 322.00 | 322.00 | 322.00 | 322.00 | 314.12 | 0 |
| 2025-08-15 | 326.00 | 328.00 | 320.00 | 322.00 | 314.12 | 279,700 |
| 2025-08-14 | 326.00 | 330.00 | 320.00 | 326.00 | 318.02 | 245,600 |
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.