Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 324.00 | 324.00 | 322.00 | 322.00 | 302.72 | 158,600 |
| 2026-05-07 | 324.00 | 326.00 | 314.00 | 324.00 | 304.60 | 982,000 |
| 2026-05-06 | 324.00 | 328.00 | 316.00 | 320.00 | 300.84 | 1,269,800 |
| 2026-05-05 | 324.00 | 356.00 | 318.00 | 322.00 | 302.72 | 6,348,700 |
| 2026-05-04 | 326.00 | 326.00 | 320.00 | 324.00 | 304.60 | 1,044,500 |
| 2026-05-01 | 326.00 | 326.00 | 326.00 | 326.00 | 306.48 | 0 |
| 2026-04-30 | 326.00 | 326.00 | 322.00 | 326.00 | 306.48 | 348,100 |
| 2026-04-29 | 324.00 | 328.00 | 322.00 | 324.00 | 304.60 | 1,019,300 |
| 2026-04-28 | 328.00 | 328.00 | 322.00 | 324.00 | 304.60 | 316,800 |
| 2026-04-27 | 334.00 | 336.00 | 328.00 | 328.00 | 308.36 | 561,800 |
| 2026-04-24 | 328.00 | 334.00 | 324.00 | 332.00 | 312.12 | 1,404,000 |
| 2026-04-23 | 328.00 | 330.00 | 326.00 | 328.00 | 308.36 | 91,900 |
| 2026-04-22 | 326.00 | 328.00 | 324.00 | 328.00 | 308.36 | 729,700 |
| 2026-04-21 | 326.00 | 326.00 | 322.00 | 326.00 | 306.48 | 486,900 |
| 2026-04-20 | 324.00 | 328.00 | 324.00 | 326.00 | 306.48 | 188,400 |
| 2026-04-17 | 322.00 | 326.00 | 320.00 | 324.00 | 304.60 | 1,092,100 |
| 2026-04-16 | 328.00 | 328.00 | 320.00 | 324.00 | 304.60 | 1,576,500 |
| 2026-04-15 | 326.00 | 330.00 | 322.00 | 328.00 | 308.36 | 1,077,900 |
| 2026-04-14 | 328.00 | 328.00 | 324.00 | 324.00 | 304.60 | 59,500 |
| 2026-04-13 | 326.00 | 328.00 | 324.00 | 326.00 | 306.48 | 66,300 |
| 2026-04-10 | 328.00 | 328.00 | 326.00 | 326.00 | 306.48 | 7,200 |
| 2026-04-09 | 326.00 | 328.00 | 320.00 | 328.00 | 308.36 | 83,100 |
| 2026-04-08 | 324.00 | 326.00 | 322.00 | 324.00 | 304.60 | 62,800 |
| 2026-04-07 | 324.00 | 326.00 | 320.00 | 324.00 | 304.60 | 95,800 |
| 2026-04-06 | 326.00 | 326.00 | 324.00 | 324.00 | 304.60 | 47,900 |
| 2026-04-02 | 326.00 | 328.00 | 324.00 | 324.00 | 304.60 | 33,200 |
| 2026-04-01 | 324.00 | 326.00 | 322.00 | 324.00 | 304.60 | 71,200 |
| 2026-03-31 | 320.00 | 324.00 | 320.00 | 320.00 | 300.84 | 349,900 |
| 2026-03-30 | 328.00 | 328.00 | 320.00 | 320.00 | 300.84 | 221,700 |
| 2026-03-27 | 326.00 | 326.00 | 318.00 | 326.00 | 306.48 | 72,700 |
| 2026-03-26 | 326.00 | 328.00 | 324.00 | 326.00 | 306.48 | 45,000 |
| 2026-03-25 | 326.00 | 326.00 | 322.00 | 324.00 | 304.60 | 56,100 |
| 2026-03-17 | 324.00 | 324.00 | 320.00 | 322.00 | 302.72 | 864,900 |
| 2026-03-16 | 330.00 | 330.00 | 312.00 | 314.00 | 295.20 | 298,600 |
| 2026-03-13 | 326.00 | 326.00 | 324.00 | 324.00 | 304.60 | 45,000 |
| 2026-03-12 | 322.00 | 326.00 | 320.00 | 324.00 | 304.60 | 260,100 |
| 2026-03-11 | 328.00 | 328.00 | 322.00 | 322.00 | 302.72 | 86,500 |
| 2026-03-10 | 322.00 | 330.00 | 322.00 | 328.00 | 308.36 | 91,100 |
| 2026-03-09 | 328.00 | 328.00 | 316.00 | 322.00 | 302.72 | 255,700 |
| 2026-03-06 | 328.00 | 328.00 | 322.00 | 328.00 | 308.36 | 47,600 |
| 2026-03-05 | 324.00 | 330.00 | 322.00 | 328.00 | 308.36 | 303,900 |
| 2026-03-04 | 328.00 | 328.00 | 320.00 | 320.00 | 300.84 | 933,700 |
| 2026-03-03 | 332.00 | 332.00 | 326.00 | 328.00 | 308.36 | 243,400 |
| 2026-03-02 | 336.00 | 336.00 | 330.00 | 332.00 | 312.12 | 141,300 |
| 2026-02-27 | 334.00 | 338.00 | 330.00 | 338.00 | 317.76 | 141,400 |
| 2026-02-26 | 336.00 | 338.00 | 334.00 | 334.00 | 314.00 | 327,500 |
| 2026-02-25 | 338.00 | 338.00 | 332.00 | 336.00 | 315.88 | 334,700 |
| 2026-02-24 | 338.00 | 340.00 | 334.00 | 338.00 | 317.76 | 666,200 |
| 2026-02-23 | 338.00 | 344.00 | 336.00 | 338.00 | 317.76 | 668,300 |
| 2026-02-20 | 336.00 | 338.00 | 334.00 | 338.00 | 317.76 | 1,166,900 |
| 2026-02-19 | 336.00 | 354.00 | 324.00 | 332.00 | 312.12 | 1,062,700 |
| 2026-02-18 | 336.00 | 336.00 | 328.00 | 336.00 | 315.88 | 609,700 |
| 2026-02-13 | 334.00 | 338.00 | 330.00 | 334.00 | 314.00 | 608,000 |
| 2026-02-12 | 330.00 | 340.00 | 328.00 | 334.00 | 314.00 | 364,900 |
| 2026-02-11 | 332.00 | 334.00 | 330.00 | 330.00 | 310.24 | 998,500 |
| 2026-02-10 | 330.00 | 338.00 | 324.00 | 332.00 | 312.12 | 321,300 |
| 2026-02-09 | 328.00 | 330.00 | 324.00 | 330.00 | 310.24 | 334,800 |
| 2026-02-06 | 336.00 | 336.00 | 324.00 | 328.00 | 308.36 | 598,000 |
| 2026-02-05 | 330.00 | 338.00 | 330.00 | 338.00 | 317.76 | 1,095,600 |
| 2026-02-04 | 332.00 | 332.00 | 324.00 | 330.00 | 310.24 | 1,145,700 |
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.