Kabelindo Murni Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 340.00 | 340.00 | 326.00 | 326.00 | 318.02 | 54,200 |
| 2026-05-07 | 336.00 | 354.00 | 334.00 | 338.00 | 329.73 | 86,700 |
| 2026-05-06 | 340.00 | 340.00 | 332.00 | 334.00 | 325.83 | 66,100 |
| 2026-05-05 | 328.00 | 348.00 | 326.00 | 332.00 | 323.87 | 546,600 |
| 2026-05-04 | 324.00 | 332.00 | 324.00 | 326.00 | 318.02 | 61,100 |
| 2026-05-01 | 322.00 | 322.00 | 322.00 | 322.00 | 314.12 | 0 |
| 2026-04-30 | 328.00 | 332.00 | 322.00 | 322.00 | 314.12 | 27,800 |
| 2026-04-29 | 328.00 | 330.00 | 328.00 | 328.00 | 319.97 | 51,800 |
| 2026-04-28 | 320.00 | 328.00 | 318.00 | 328.00 | 319.97 | 75,600 |
| 2026-04-27 | 324.00 | 326.00 | 322.00 | 322.00 | 314.12 | 18,300 |
| 2026-04-24 | 324.00 | 336.00 | 324.00 | 324.00 | 316.07 | 82,600 |
← NewerPage 3 of 3 · 131 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.