Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 314.00 | 338.00 | 310.00 | 324.00 | 295.81 | 1,563,700 |
| 2024-10-30 | 304.00 | 314.00 | 304.00 | 314.00 | 286.68 | 125,100 |
| 2024-10-29 | 312.00 | 322.00 | 306.00 | 312.00 | 284.85 | 98,300 |
| 2024-10-28 | 308.00 | 312.00 | 304.00 | 304.00 | 277.55 | 67,400 |
| 2024-10-25 | 306.00 | 314.00 | 304.00 | 308.00 | 281.20 | 24,300 |
| 2024-10-24 | 308.00 | 312.00 | 306.00 | 306.00 | 279.38 | 40,300 |
| 2024-10-23 | 308.00 | 316.00 | 306.00 | 308.00 | 281.20 | 30,500 |
| 2024-10-22 | 314.00 | 316.00 | 308.00 | 308.00 | 281.20 | 50,900 |
| 2024-10-21 | 312.00 | 316.00 | 308.00 | 314.00 | 286.68 | 32,900 |
| 2024-10-18 | 310.00 | 314.00 | 308.00 | 312.00 | 284.85 | 10,700 |
| 2024-10-17 | 308.00 | 310.00 | 306.00 | 310.00 | 283.03 | 46,200 |
| 2024-10-16 | 308.00 | 310.00 | 308.00 | 310.00 | 283.03 | 143,200 |
| 2024-10-15 | 314.00 | 316.00 | 308.00 | 308.00 | 281.20 | 76,300 |
| 2024-10-14 | 308.00 | 312.00 | 308.00 | 310.00 | 283.03 | 68,300 |
| 2024-10-11 | 308.00 | 324.00 | 306.00 | 310.00 | 283.03 | 44,800 |
| 2024-10-10 | 312.00 | 314.00 | 306.00 | 308.00 | 281.20 | 31,200 |
| 2024-10-09 | 312.00 | 312.00 | 306.00 | 312.00 | 284.85 | 30,300 |
| 2024-10-08 | 318.00 | 324.00 | 298.00 | 314.00 | 286.68 | 273,500 |
| 2024-10-07 | 310.00 | 346.00 | 304.00 | 322.00 | 293.98 | 353,500 |
| 2024-10-04 | 308.00 | 314.00 | 302.00 | 310.00 | 283.03 | 102,800 |
| 2024-10-03 | 306.00 | 322.00 | 304.00 | 308.00 | 281.20 | 216,200 |
| 2024-10-02 | 310.00 | 314.00 | 302.00 | 308.00 | 281.20 | 126,300 |
| 2024-10-01 | 312.00 | 312.00 | 302.00 | 310.00 | 283.03 | 267,300 |
| 2024-09-30 | 318.00 | 318.00 | 310.00 | 312.00 | 284.85 | 104,000 |
| 2024-09-27 | 312.00 | 316.00 | 312.00 | 314.00 | 286.68 | 62,900 |
| 2024-09-26 | 316.00 | 318.00 | 312.00 | 312.00 | 284.85 | 153,200 |
| 2024-09-25 | 314.00 | 318.00 | 314.00 | 314.00 | 286.68 | 173,200 |
| 2024-09-24 | 318.00 | 320.00 | 312.00 | 314.00 | 286.68 | 258,900 |
| 2024-09-23 | 326.00 | 328.00 | 314.00 | 314.00 | 286.68 | 156,900 |
| 2024-09-20 | 324.00 | 328.00 | 318.00 | 322.00 | 293.98 | 259,300 |
| 2024-09-19 | 326.00 | 328.00 | 318.00 | 326.00 | 297.64 | 353,700 |
| 2024-09-18 | 324.00 | 340.00 | 320.00 | 326.00 | 297.64 | 179,500 |
| 2024-09-17 | 322.00 | 328.00 | 318.00 | 322.00 | 293.98 | 247,000 |
| 2024-09-13 | 320.00 | 328.00 | 320.00 | 322.00 | 293.98 | 254,400 |
| 2024-09-12 | 324.00 | 326.00 | 318.00 | 326.00 | 297.64 | 223,000 |
| 2024-09-11 | 316.00 | 328.00 | 314.00 | 326.00 | 297.64 | 282,900 |
| 2024-09-10 | 324.00 | 324.00 | 314.00 | 316.00 | 288.51 | 129,700 |
| 2024-09-09 | 322.00 | 328.00 | 316.00 | 320.00 | 292.16 | 362,500 |
| 2024-09-06 | 330.00 | 330.00 | 318.00 | 322.00 | 293.98 | 274,700 |
| 2024-09-05 | 322.00 | 330.00 | 314.00 | 328.00 | 299.46 | 377,000 |
| 2024-09-04 | 322.00 | 324.00 | 316.00 | 322.00 | 293.98 | 52,500 |
| 2024-09-03 | 322.00 | 334.00 | 312.00 | 324.00 | 295.81 | 317,400 |
| 2024-09-02 | 322.00 | 332.00 | 320.00 | 320.00 | 292.16 | 105,300 |
| 2024-08-30 | 318.00 | 328.00 | 318.00 | 322.00 | 293.98 | 215,300 |
| 2024-08-29 | 324.00 | 328.00 | 318.00 | 322.00 | 293.98 | 421,300 |
| 2024-08-28 | 324.00 | 328.00 | 322.00 | 324.00 | 295.81 | 367,500 |
| 2024-08-27 | 326.00 | 326.00 | 318.00 | 322.00 | 293.98 | 198,000 |
| 2024-08-26 | 332.00 | 338.00 | 322.00 | 326.00 | 297.64 | 961,500 |
| 2024-08-23 | 342.00 | 344.00 | 328.00 | 332.00 | 303.11 | 561,800 |
| 2024-08-22 | 344.00 | 348.00 | 330.00 | 342.00 | 312.24 | 441,600 |
| 2024-08-21 | 334.00 | 354.00 | 332.00 | 344.00 | 314.07 | 797,100 |
| 2024-08-20 | 344.00 | 350.00 | 328.00 | 332.00 | 303.11 | 1,018,800 |
| 2024-08-19 | 364.00 | 366.00 | 338.00 | 348.00 | 317.72 | 2,169,600 |
| 2024-08-16 | 314.00 | 378.00 | 308.00 | 364.00 | 332.33 | 11,104,900 |
| 2024-08-15 | 292.00 | 316.00 | 286.00 | 316.00 | 288.51 | 299,400 |
| 2024-08-14 | 288.00 | 300.00 | 288.00 | 294.00 | 268.42 | 741,900 |
| 2024-08-13 | 282.00 | 292.00 | 282.00 | 290.00 | 264.77 | 738,700 |
| 2024-08-12 | 282.00 | 286.00 | 272.00 | 280.00 | 255.64 | 231,400 |
| 2024-08-09 | 274.00 | 282.00 | 272.00 | 280.00 | 255.64 | 235,300 |
| 2024-08-08 | 278.00 | 282.00 | 270.00 | 274.00 | 250.16 | 27,500 |
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.