Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | 74,000 |
| 2026-10-16 | 320.00 | 362.00 | 302.00 | 348.00 | 348.00 | 476,100 |
| 2026-10-15 | 348.00 | 354.00 | 336.00 | 354.00 | 354.00 | 193,400 |
| 2026-10-14 | 358.00 | 358.00 | 342.00 | 348.00 | 348.00 | 77,700 |
| 2026-10-13 | 354.00 | 358.00 | 332.00 | 358.00 | 358.00 | 276,400 |
| 2026-10-12 | 366.00 | 366.00 | 350.00 | 354.00 | 354.00 | 218,100 |
| 2026-10-09 | 352.00 | 368.00 | 346.00 | 368.00 | 368.00 | 245,600 |
| 2026-10-08 | 356.00 | 360.00 | 348.00 | 354.00 | 354.00 | 210,500 |
| 2026-10-07 | 362.00 | 364.00 | 350.00 | 356.00 | 356.00 | 180,000 |
| 2026-10-06 | 358.00 | 362.00 | 352.00 | 360.00 | 360.00 | 124,400 |
| 2026-10-05 | 354.00 | 358.00 | 342.00 | 358.00 | 358.00 | 446,900 |
| 2026-10-02 | 362.00 | 368.00 | 344.00 | 354.00 | 354.00 | 122,900 |
| 2026-10-01 | 356.00 | 370.00 | 340.00 | 356.00 | 356.00 | 747,700 |
| 2026-09-30 | 330.00 | 360.00 | 330.00 | 348.00 | 348.00 | 556,000 |
| 2026-09-29 | 334.00 | 334.00 | 320.00 | 322.00 | 322.00 | 63,100 |
| 2026-09-28 | 338.00 | 338.00 | 320.00 | 334.00 | 334.00 | 494,900 |
| 2026-09-25 | 350.00 | 350.00 | 336.00 | 338.00 | 338.00 | 453,300 |
| 2026-09-24 | 358.00 | 360.00 | 342.00 | 354.00 | 354.00 | 697,900 |
| 2026-09-23 | 366.00 | 366.00 | 358.00 | 360.00 | 360.00 | 129,400 |
| 2026-09-22 | 360.00 | 368.00 | 356.00 | 366.00 | 366.00 | 624,700 |
| 2026-09-21 | 378.00 | 380.00 | 356.00 | 368.00 | 368.00 | 631,900 |
| 2026-09-18 | 378.00 | 378.00 | 364.00 | 372.00 | 372.00 | 663,300 |
Page 1 of 1 · 22 trading days
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.