Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 302.00 | 304.00 | 296.00 | 298.00 | 272.07 | 330,200 |
| 2025-05-09 | 304.00 | 304.00 | 294.00 | 298.00 | 272.07 | 140,700 |
| 2025-05-08 | 308.00 | 310.00 | 294.00 | 304.00 | 277.55 | 516,800 |
| 2025-05-07 | 306.00 | 316.00 | 298.00 | 308.00 | 281.20 | 1,125,300 |
| 2025-05-06 | 300.00 | 300.00 | 290.00 | 292.00 | 266.59 | 498,300 |
| 2025-05-05 | 306.00 | 306.00 | 294.00 | 298.00 | 272.07 | 57,700 |
| 2025-05-02 | 294.00 | 304.00 | 290.00 | 296.00 | 270.25 | 998,800 |
| 2025-04-30 | 286.00 | 298.00 | 280.00 | 284.00 | 259.29 | 190,100 |
| 2025-04-29 | 282.00 | 286.00 | 282.00 | 286.00 | 261.12 | 31,900 |
| 2025-04-28 | 284.00 | 284.00 | 280.00 | 282.00 | 257.46 | 71,200 |
| 2025-04-25 | 286.00 | 286.00 | 282.00 | 282.00 | 257.46 | 9,200 |
| 2025-04-24 | 284.00 | 284.00 | 280.00 | 284.00 | 259.29 | 24,100 |
| 2025-04-23 | 282.00 | 284.00 | 282.00 | 282.00 | 257.46 | 55,000 |
| 2025-04-22 | 282.00 | 284.00 | 278.00 | 278.00 | 253.81 | 17,300 |
| 2025-04-21 | 280.00 | 280.00 | 278.00 | 280.00 | 255.64 | 49,400 |
| 2025-04-17 | 280.00 | 282.00 | 276.00 | 280.00 | 255.64 | 5,400 |
| 2025-04-16 | 284.00 | 290.00 | 280.00 | 282.00 | 257.46 | 65,200 |
| 2025-04-15 | 280.00 | 288.00 | 280.00 | 284.00 | 259.29 | 206,900 |
| 2025-04-14 | 270.00 | 286.00 | 264.00 | 282.00 | 257.46 | 258,800 |
| 2025-04-11 | 270.00 | 274.00 | 270.00 | 274.00 | 250.16 | 6,300 |
| 2025-04-10 | 272.00 | 282.00 | 266.00 | 270.00 | 246.51 | 37,800 |
| 2025-04-09 | 262.00 | 272.00 | 260.00 | 270.00 | 246.51 | 164,000 |
| 2025-04-08 | 282.00 | 284.00 | 268.00 | 268.00 | 244.68 | 162,200 |
| 2025-03-27 | 276.00 | 284.00 | 268.00 | 284.00 | 259.29 | 64,800 |
| 2025-03-26 | 262.00 | 290.00 | 262.00 | 276.00 | 251.99 | 64,600 |
| 2025-03-25 | 260.00 | 300.00 | 260.00 | 266.00 | 242.86 | 230,800 |
| 2025-03-24 | 262.00 | 270.00 | 256.00 | 260.00 | 237.38 | 288,200 |
| 2025-03-21 | 270.00 | 270.00 | 264.00 | 270.00 | 246.51 | 22,100 |
| 2025-03-20 | 276.00 | 286.00 | 272.00 | 274.00 | 250.16 | 31,900 |
| 2025-03-19 | 266.00 | 276.00 | 266.00 | 272.00 | 248.33 | 6,600 |
| 2025-03-18 | 270.00 | 278.00 | 264.00 | 274.00 | 250.16 | 62,400 |
| 2025-03-17 | 280.00 | 280.00 | 272.00 | 278.00 | 253.81 | 14,700 |
| 2025-03-14 | 284.00 | 284.00 | 260.00 | 280.00 | 255.64 | 20,300 |
| 2025-03-13 | 288.00 | 288.00 | 274.00 | 286.00 | 261.12 | 4,000 |
| 2025-03-12 | 272.00 | 290.00 | 272.00 | 290.00 | 264.77 | 30,900 |
| 2025-03-11 | 278.00 | 278.00 | 274.00 | 274.00 | 250.16 | 12,800 |
| 2025-03-10 | 284.00 | 284.00 | 276.00 | 280.00 | 255.64 | 66,100 |
| 2025-03-07 | 276.00 | 276.00 | 274.00 | 276.00 | 251.99 | 19,300 |
| 2025-03-06 | 278.00 | 278.00 | 274.00 | 274.00 | 250.16 | 111,900 |
| 2025-03-05 | 270.00 | 280.00 | 270.00 | 278.00 | 253.81 | 600 |
| 2025-03-04 | 278.00 | 280.00 | 276.00 | 276.00 | 251.99 | 35,200 |
| 2025-03-03 | 254.00 | 278.00 | 254.00 | 278.00 | 253.81 | 25,600 |
| 2025-02-28 | 272.00 | 284.00 | 272.00 | 280.00 | 255.64 | 36,200 |
| 2025-02-27 | 292.00 | 294.00 | 272.00 | 274.00 | 250.16 | 166,700 |
| 2025-02-26 | 294.00 | 296.00 | 288.00 | 288.00 | 262.94 | 35,900 |
| 2025-02-25 | 290.00 | 296.00 | 286.00 | 294.00 | 268.42 | 290,700 |
| 2025-02-24 | 280.00 | 300.00 | 280.00 | 296.00 | 270.25 | 300,000 |
| 2025-02-21 | 280.00 | 282.00 | 280.00 | 280.00 | 255.64 | 29,200 |
| 2025-02-20 | 280.00 | 280.00 | 278.00 | 278.00 | 253.81 | 182,500 |
| 2025-02-19 | 284.00 | 284.00 | 280.00 | 280.00 | 255.64 | 4,900 |
| 2025-02-18 | 284.00 | 284.00 | 280.00 | 282.00 | 257.46 | 10,400 |
| 2025-02-17 | 278.00 | 280.00 | 272.00 | 280.00 | 255.64 | 75,800 |
| 2025-02-14 | 274.00 | 280.00 | 274.00 | 278.00 | 253.81 | 5,400 |
| 2025-02-13 | 276.00 | 278.00 | 272.00 | 274.00 | 250.16 | 13,100 |
| 2025-02-12 | 276.00 | 280.00 | 272.00 | 278.00 | 253.81 | 8,700 |
| 2025-02-11 | 276.00 | 278.00 | 272.00 | 274.00 | 250.16 | 38,400 |
| 2025-02-10 | 280.00 | 284.00 | 272.00 | 276.00 | 251.99 | 186,800 |
| 2025-02-07 | 282.00 | 294.00 | 278.00 | 280.00 | 255.64 | 347,800 |
| 2025-02-06 | 282.00 | 286.00 | 280.00 | 282.00 | 257.46 | 9,500 |
| 2025-02-05 | 284.00 | 306.00 | 284.00 | 284.00 | 259.29 | 65,900 |
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.