Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 284.00 | 300.00 | 280.00 | 282.00 | 257.46 | 70,900 |
| 2025-02-03 | 288.00 | 330.00 | 282.00 | 284.00 | 259.29 | 470,700 |
| 2025-01-31 | 286.00 | 288.00 | 286.00 | 286.00 | 261.12 | 78,100 |
| 2025-01-30 | 286.00 | 288.00 | 282.00 | 284.00 | 259.29 | 113,300 |
| 2025-01-24 | 290.00 | 292.00 | 270.00 | 284.00 | 259.29 | 126,000 |
| 2025-01-23 | 290.00 | 292.00 | 286.00 | 288.00 | 262.94 | 16,000 |
| 2025-01-22 | 282.00 | 290.00 | 282.00 | 290.00 | 264.77 | 83,200 |
| 2025-01-21 | 280.00 | 288.00 | 280.00 | 282.00 | 257.46 | 139,300 |
| 2025-01-20 | 282.00 | 290.00 | 272.00 | 280.00 | 255.64 | 106,600 |
| 2025-01-17 | 284.00 | 290.00 | 284.00 | 290.00 | 264.77 | 8,600 |
| 2025-01-16 | 286.00 | 290.00 | 284.00 | 284.00 | 259.29 | 13,800 |
| 2025-01-15 | 286.00 | 286.00 | 284.00 | 284.00 | 259.29 | 20,600 |
| 2025-01-14 | 288.00 | 290.00 | 284.00 | 286.00 | 261.12 | 212,300 |
| 2025-01-13 | 290.00 | 294.00 | 284.00 | 290.00 | 264.77 | 32,000 |
| 2025-01-10 | 300.00 | 300.00 | 288.00 | 290.00 | 264.77 | 7,800 |
| 2025-01-09 | 292.00 | 294.00 | 290.00 | 292.00 | 266.59 | 5,300 |
| 2025-01-08 | 292.00 | 298.00 | 280.00 | 294.00 | 268.42 | 145,500 |
| 2025-01-07 | 290.00 | 298.00 | 290.00 | 290.00 | 264.77 | 13,100 |
| 2025-01-06 | 300.00 | 304.00 | 290.00 | 294.00 | 268.42 | 26,900 |
| 2025-01-03 | 292.00 | 298.00 | 282.00 | 296.00 | 270.25 | 30,500 |
| 2025-01-02 | 300.00 | 300.00 | 290.00 | 296.00 | 270.25 | 14,500 |
| 2024-12-30 | 290.00 | 296.00 | 276.00 | 290.00 | 264.77 | 95,000 |
| 2024-12-27 | 292.00 | 306.00 | 286.00 | 302.00 | 275.72 | 11,500 |
| 2024-12-24 | 290.00 | 304.00 | 288.00 | 292.00 | 266.59 | 23,800 |
| 2024-12-23 | 308.00 | 308.00 | 274.00 | 290.00 | 264.77 | 56,400 |
| 2024-12-20 | 278.00 | 308.00 | 278.00 | 308.00 | 281.20 | 111,600 |
| 2024-12-19 | 274.00 | 284.00 | 274.00 | 278.00 | 253.81 | 215,200 |
| 2024-12-18 | 296.00 | 304.00 | 286.00 | 286.00 | 261.12 | 26,900 |
| 2024-12-17 | 286.00 | 298.00 | 280.00 | 280.00 | 255.64 | 7,600 |
| 2024-12-16 | 300.00 | 300.00 | 280.00 | 284.00 | 259.29 | 42,900 |
| 2024-12-13 | 300.00 | 300.00 | 292.00 | 292.00 | 266.59 | 43,100 |
| 2024-12-12 | 300.00 | 312.00 | 296.00 | 300.00 | 273.90 | 89,000 |
| 2024-12-11 | 296.00 | 300.00 | 292.00 | 300.00 | 273.90 | 21,600 |
| 2024-12-10 | 296.00 | 302.00 | 288.00 | 298.00 | 272.07 | 452,600 |
| 2024-12-09 | 300.00 | 300.00 | 296.00 | 300.00 | 273.90 | 53,700 |
| 2024-12-06 | 292.00 | 300.00 | 284.00 | 300.00 | 273.90 | 52,800 |
| 2024-12-05 | 294.00 | 304.00 | 290.00 | 292.00 | 266.59 | 105,300 |
| 2024-12-04 | 294.00 | 304.00 | 282.00 | 292.00 | 266.59 | 135,800 |
| 2024-12-03 | 290.00 | 308.00 | 284.00 | 294.00 | 268.42 | 128,200 |
| 2024-12-02 | 308.00 | 308.00 | 270.00 | 290.00 | 264.77 | 139,900 |
| 2024-11-29 | 310.00 | 314.00 | 294.00 | 308.00 | 281.20 | 317,500 |
| 2024-11-28 | 306.00 | 312.00 | 302.00 | 302.00 | 275.72 | 15,800 |
| 2024-11-26 | 302.00 | 314.00 | 302.00 | 306.00 | 279.38 | 157,200 |
| 2024-11-25 | 300.00 | 310.00 | 298.00 | 308.00 | 281.20 | 306,100 |
| 2024-11-22 | 310.00 | 312.00 | 300.00 | 308.00 | 281.20 | 140,500 |
| 2024-11-21 | 298.00 | 310.00 | 298.00 | 310.00 | 283.03 | 120,300 |
| 2024-11-20 | 310.00 | 310.00 | 304.00 | 310.00 | 283.03 | 13,700 |
| 2024-11-19 | 304.00 | 312.00 | 302.00 | 310.00 | 283.03 | 128,100 |
| 2024-11-18 | 312.00 | 318.00 | 302.00 | 302.00 | 275.72 | 273,100 |
| 2024-11-15 | 312.00 | 312.00 | 302.00 | 312.00 | 284.85 | 66,400 |
| 2024-11-14 | 312.00 | 316.00 | 308.00 | 314.00 | 286.68 | 145,500 |
| 2024-11-13 | 316.00 | 320.00 | 308.00 | 312.00 | 284.85 | 143,700 |
| 2024-11-12 | 306.00 | 316.00 | 306.00 | 308.00 | 281.20 | 93,500 |
| 2024-11-11 | 310.00 | 310.00 | 304.00 | 306.00 | 279.38 | 39,700 |
| 2024-11-08 | 310.00 | 314.00 | 308.00 | 310.00 | 283.03 | 89,400 |
| 2024-11-07 | 314.00 | 314.00 | 306.00 | 306.00 | 279.38 | 60,500 |
| 2024-11-06 | 316.00 | 316.00 | 308.00 | 314.00 | 286.68 | 139,300 |
| 2024-11-05 | 304.00 | 320.00 | 304.00 | 314.00 | 286.68 | 244,100 |
| 2024-11-04 | 316.00 | 318.00 | 304.00 | 308.00 | 281.20 | 232,000 |
| 2024-11-01 | 330.00 | 338.00 | 314.00 | 316.00 | 288.51 | 342,500 |
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.