Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 294.00 | 294.00 | 288.00 | 290.00 | 249.11 | 3,712,000 |
| 2021-11-12 | 292.00 | 294.00 | 290.00 | 294.00 | 252.55 | 2,318,600 |
| 2021-11-11 | 294.00 | 294.00 | 292.00 | 292.00 | 250.83 | 3,570,900 |
| 2021-11-10 | 296.00 | 296.00 | 292.00 | 294.00 | 252.55 | 2,210,500 |
| 2021-11-09 | 294.00 | 296.00 | 292.00 | 294.00 | 252.55 | 1,622,000 |
| 2021-11-08 | 294.00 | 294.00 | 292.00 | 294.00 | 252.55 | 2,641,900 |
| 2021-11-05 | 294.00 | 296.00 | 292.00 | 294.00 | 252.55 | 1,358,000 |
| 2021-11-04 | 292.00 | 296.00 | 290.00 | 294.00 | 252.55 | 6,088,400 |
| 2021-11-03 | 294.00 | 296.00 | 292.00 | 292.00 | 250.83 | 3,058,100 |
| 2021-11-02 | 294.00 | 300.00 | 294.00 | 294.00 | 252.55 | 14,900,300 |
| 2021-11-01 | 294.00 | 298.00 | 290.00 | 294.00 | 252.55 | 1,031,700 |
| 2021-10-29 | 294.00 | 296.00 | 288.00 | 294.00 | 252.55 | 3,541,100 |
| 2021-10-28 | 298.00 | 300.00 | 292.00 | 294.00 | 252.55 | 3,493,700 |
| 2021-10-27 | 300.00 | 300.00 | 296.00 | 298.00 | 255.98 | 5,847,800 |
| 2021-10-26 | 300.00 | 300.00 | 298.00 | 300.00 | 257.70 | 5,109,800 |
| 2021-10-25 | 302.00 | 302.00 | 298.00 | 300.00 | 257.70 | 8,759,300 |
← NewerPage 21 of 21 · 1,216 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 20.0000 IDR |
| 2025-06-19 | 17.0000 IDR |
| 2024-06-20 | 8.0000 IDR |
| 2023-06-22 | 4.0000 IDR |
| 2022-07-04 | 4.0000 IDR |
| 2019-06-28 | 8.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.