Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 326.00 | 326.00 | 318.00 | 324.00 | 316.07 | 293,600 |
| 2025-08-12 | 324.00 | 326.00 | 322.00 | 326.00 | 318.02 | 147,700 |
| 2025-08-11 | 328.00 | 328.00 | 318.00 | 324.00 | 316.07 | 254,500 |
| 2025-08-08 | 324.00 | 332.00 | 322.00 | 328.00 | 319.97 | 400,300 |
| 2025-08-07 | 328.00 | 328.00 | 324.00 | 326.00 | 318.02 | 141,900 |
| 2025-08-06 | 328.00 | 328.00 | 322.00 | 326.00 | 318.02 | 229,300 |
| 2025-08-05 | 324.00 | 332.00 | 314.00 | 324.00 | 316.07 | 599,700 |
| 2025-08-04 | 346.00 | 348.00 | 310.00 | 324.00 | 316.07 | 2,352,900 |
| 2025-08-01 | 350.00 | 370.00 | 340.00 | 340.00 | 331.68 | 4,178,400 |
| 2025-07-31 | 466.00 | 468.00 | 398.00 | 398.00 | 388.26 | 4,797,600 |
| 2025-07-30 | 472.00 | 476.00 | 420.00 | 466.00 | 454.59 | 4,339,700 |
| 2025-07-29 | 380.00 | 468.00 | 376.00 | 466.00 | 454.59 | 4,084,800 |
| 2025-07-28 | 338.00 | 400.00 | 332.00 | 378.00 | 368.75 | 2,174,100 |
| 2025-07-25 | 330.00 | 338.00 | 328.00 | 338.00 | 329.73 | 397,500 |
| 2025-07-24 | 324.00 | 330.00 | 322.00 | 330.00 | 321.92 | 608,000 |
| 2025-07-23 | 330.00 | 330.00 | 320.00 | 324.00 | 316.07 | 132,400 |
| 2025-07-22 | 322.00 | 330.00 | 318.00 | 330.00 | 321.92 | 791,900 |
| 2025-07-21 | 308.00 | 328.00 | 304.00 | 322.00 | 314.12 | 1,439,600 |
| 2025-07-18 | 308.00 | 312.00 | 306.00 | 308.00 | 300.46 | 237,900 |
| 2025-07-17 | 304.00 | 308.00 | 304.00 | 306.00 | 298.51 | 11,100 |
| 2025-07-16 | 300.00 | 310.00 | 296.00 | 304.00 | 296.56 | 53,400 |
| 2025-07-15 | 300.00 | 302.00 | 294.00 | 298.00 | 290.71 | 114,700 |
| 2025-07-14 | 314.00 | 314.00 | 282.00 | 304.00 | 296.56 | 117,900 |
| 2025-07-11 | 304.00 | 312.00 | 302.00 | 312.00 | 304.36 | 186,800 |
| 2025-07-10 | 312.00 | 312.00 | 302.00 | 306.00 | 298.51 | 313,200 |
| 2025-07-09 | 296.00 | 304.00 | 296.00 | 302.00 | 294.61 | 631,000 |
| 2025-07-08 | 294.00 | 296.00 | 294.00 | 296.00 | 288.76 | 14,100 |
| 2025-07-07 | 296.00 | 296.00 | 294.00 | 296.00 | 288.76 | 34,900 |
| 2025-07-04 | 296.00 | 298.00 | 296.00 | 296.00 | 288.76 | 38,700 |
| 2025-07-03 | 292.00 | 296.00 | 292.00 | 294.00 | 286.80 | 133,100 |
| 2025-07-02 | 298.00 | 298.00 | 288.00 | 290.00 | 282.90 | 77,300 |
| 2025-07-01 | 292.00 | 294.00 | 290.00 | 294.00 | 286.80 | 77,200 |
| 2025-06-30 | 288.00 | 292.00 | 286.00 | 292.00 | 284.85 | 862,000 |
| 2025-06-26 | 282.00 | 290.00 | 282.00 | 288.00 | 280.95 | 33,700 |
| 2025-06-25 | 288.00 | 294.00 | 280.00 | 284.00 | 277.05 | 58,700 |
| 2025-06-24 | 280.00 | 296.00 | 280.00 | 286.00 | 279.00 | 105,800 |
| 2025-06-23 | 290.00 | 290.00 | 274.00 | 276.00 | 269.24 | 368,500 |
| 2025-06-20 | 292.00 | 296.00 | 290.00 | 292.00 | 284.85 | 599,400 |
| 2025-06-19 | 314.00 | 322.00 | 310.00 | 312.00 | 284.85 | 2,200,900 |
| 2025-06-18 | 310.00 | 314.00 | 308.00 | 314.00 | 286.68 | 880,200 |
| 2025-06-17 | 310.00 | 310.00 | 300.00 | 306.00 | 279.38 | 515,600 |
| 2025-06-16 | 302.00 | 310.00 | 300.00 | 310.00 | 283.03 | 876,500 |
| 2025-06-13 | 308.00 | 310.00 | 290.00 | 300.00 | 273.90 | 965,400 |
| 2025-06-12 | 304.00 | 310.00 | 294.00 | 308.00 | 281.20 | 1,821,100 |
| 2025-06-11 | 304.00 | 308.00 | 302.00 | 304.00 | 277.55 | 467,400 |
| 2025-06-10 | 300.00 | 304.00 | 296.00 | 302.00 | 275.72 | 119,600 |
| 2025-06-05 | 304.00 | 304.00 | 300.00 | 300.00 | 273.90 | 74,500 |
| 2025-06-04 | 298.00 | 304.00 | 298.00 | 304.00 | 277.55 | 40,200 |
| 2025-06-03 | 294.00 | 304.00 | 292.00 | 298.00 | 272.07 | 129,500 |
| 2025-06-02 | 302.00 | 304.00 | 290.00 | 294.00 | 268.42 | 577,000 |
| 2025-05-28 | 304.00 | 308.00 | 294.00 | 304.00 | 277.55 | 184,100 |
| 2025-05-27 | 302.00 | 306.00 | 300.00 | 304.00 | 277.55 | 123,500 |
| 2025-05-26 | 308.00 | 308.00 | 298.00 | 304.00 | 277.55 | 195,400 |
| 2025-05-23 | 292.00 | 322.00 | 292.00 | 308.00 | 281.20 | 453,600 |
| 2025-05-22 | 300.00 | 300.00 | 294.00 | 294.00 | 268.42 | 326,200 |
| 2025-05-21 | 302.00 | 302.00 | 298.00 | 298.00 | 272.07 | 148,300 |
| 2025-05-20 | 308.00 | 308.00 | 300.00 | 300.00 | 273.90 | 102,100 |
| 2025-05-19 | 302.00 | 306.00 | 300.00 | 304.00 | 277.55 | 67,400 |
| 2025-05-16 | 302.00 | 320.00 | 300.00 | 302.00 | 275.72 | 300,700 |
| 2025-05-15 | 302.00 | 304.00 | 298.00 | 302.00 | 275.72 | 46,100 |
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.