Kmi Wire And Cable Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
← NewerPage 3 of 3 · 131 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.