Jakarta - Delayed Quote
IDR
PT KMI Wire and Cable Tbk (KBLI.JK)
322.00
+2.00
(+0.63%)
At close: 4:02:54 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
320.00
326.00
320.00
322.00
322.00
82,000
Nov 6, 2026
322.00
326.00
320.00
320.00
320.00
508,000
Nov 5, 2026
336.00
336.00
320.00
324.00
324.00
3,317,100
Nov 4, 2026
328.00
330.00
324.00
326.00
326.00
368,100
Nov 3, 2026
332.00
340.00
324.00
328.00
328.00
93,600
Nov 2, 2026
336.00
338.00
324.00
326.00
326.00
524,000
Oct 30, 2026
322.00
336.00
320.00
336.00
336.00
390,700
Oct 29, 2026
334.00
334.00
322.00
322.00
322.00
401,000
Oct 28, 2026
336.00
336.00
326.00
328.00
328.00
412,500
Oct 27, 2026
336.00
338.00
332.00
332.00
332.00
166,300
Oct 26, 2026
334.00
338.00
334.00
336.00
336.00
198,100
Oct 23, 2026
336.00
336.00
332.00
334.00
334.00
119,800
Oct 22, 2026
330.00
338.00
328.00
334.00
334.00
316,000
Oct 21, 2026
326.00
332.00
324.00
330.00
330.00
154,600
Oct 20, 2026
324.00
330.00
320.00
326.00
326.00
267,800
Oct 19, 2026
324.00
326.00
304.00
324.00
324.00
1,456,300
Oct 16, 2026
332.00
332.00
300.00
324.00
324.00
7,377,700
Oct 15, 2026
350.00
354.00
340.00
344.00
344.00
618,500
Oct 14, 2026
360.00
360.00
352.00
352.00
352.00
93,900
Oct 13, 2026
358.00
360.00
344.00
360.00
360.00
656,400
Oct 12, 2026
368.00
370.00
356.00
360.00
360.00
790,700
Oct 9, 2026
374.00
374.00
354.00
368.00
368.00
531,100
Oct 8, 2026
376.00
386.00
360.00
370.00
370.00
1,791,500
Oct 7, 2026
368.00
382.00
358.00
376.00
376.00
1,516,700
Oct 6, 2026
360.00
370.00
348.00
362.00
362.00
822,400
Oct 5, 2026
356.00
360.00
346.00
360.00
360.00
411,100
Oct 2, 2026
360.00
360.00
346.00
356.00
356.00
381,700
Oct 1, 2026
350.00
362.00
342.00
348.00
348.00
616,500
Sep 30, 2026
340.00
362.00
340.00
348.00
348.00
1,100,600
Sep 29, 2026
348.00
348.00
334.00
340.00
340.00
693,500
Sep 28, 2026
344.00
350.00
338.00
348.00
348.00
519,500
Sep 25, 2026
356.00
358.00
340.00
352.00
352.00
1,242,800
Sep 24, 2026
356.00
362.00
354.00
356.00
356.00
506,900
Sep 23, 2026
364.00
366.00
354.00
362.00
362.00
417,600
Sep 22, 2026
364.00
370.00
352.00
364.00
364.00
1,303,700
Sep 21, 2026
368.00
368.00
356.00
364.00
364.00
840,200
Sep 18, 2026
368.00
380.00
362.00
366.00
366.00
1,855,100
Sep 17, 2026
388.00
388.00
360.00
368.00
368.00
3,424,800
Sep 16, 2026
394.00
398.00
364.00
382.00
382.00
6,526,100
Sep 15, 2026
350.00
426.00
338.00
390.00
390.00
20,471,600
Sep 14, 2026
340.00
368.00
336.00
350.00
350.00
5,902,400
Sep 11, 2026
334.00
340.00
328.00
340.00
340.00
650,300
Sep 10, 2026
332.00
350.00
330.00
334.00
334.00
4,789,300
Sep 9, 2026
328.00
336.00
324.00
332.00
332.00
2,106,900
Sep 8, 2026
344.00
348.00
320.00
326.00
326.00
4,382,900
Sep 7, 2026
338.00
346.00
332.00
342.00
342.00
664,500
Sep 4, 2026
342.00
342.00
330.00
338.00
338.00
315,900
Sep 3, 2026
330.00
336.00
328.00
336.00
336.00
515,200
Sep 2, 2026
334.00
334.00
310.00
330.00
330.00
1,397,800
Sep 1, 2026
332.00
332.00
328.00
330.00
330.00
381,800
Aug 31, 2026
328.00
330.00
324.00
330.00
330.00
165,600
Aug 28, 2026
328.00
330.00
322.00
324.00
324.00
254,200
Aug 27, 2026
330.00
330.00
320.00
328.00
328.00
1,042,900
Aug 26, 2026
332.00
332.00
322.00
326.00
326.00
717,800
Aug 24, 2026
330.00
332.00
324.00
330.00
330.00
414,800
Aug 21, 2026
330.00
330.00
324.00
326.00
326.00
120,700
Aug 20, 2026
322.00
332.00
320.00
330.00
330.00
1,705,500
Aug 19, 2026
328.00
328.00
320.00
322.00
322.00
154,100
Aug 18, 2026
324.00
330.00
322.00
324.00
324.00
1,607,100
Aug 14, 2026
324.00
324.00
318.00
322.00
322.00
662,700
Aug 13, 2026
326.00
330.00
320.00
324.00
324.00
1,415,200
Aug 12, 2026
330.00
330.00
324.00
326.00
326.00
113,500
Aug 11, 2026
332.00
334.00
328.00
330.00
330.00
56,700
Aug 10, 2026
332.00
336.00
330.00
332.00
332.00
393,900
Aug 7, 2026
330.00
336.00
328.00
332.00
332.00
699,000
Aug 6, 2026
330.00
334.00
328.00
330.00
330.00
194,300
Aug 5, 2026
328.00
340.00
328.00
330.00
330.00
1,186,300
Aug 4, 2026
322.00
332.00
322.00
328.00
328.00
1,267,900
Aug 3, 2026
326.00
326.00
322.00
322.00
322.00
206,500
Jul 31, 2026
324.00
326.00
322.00
324.00
324.00
114,600
Jul 30, 2026
324.00
326.00
320.00
324.00
324.00
879,800
Jul 29, 2026
322.00
330.00
320.00
320.00
320.00
638,700
Jul 28, 2026
322.00
324.00
318.00
322.00
322.00
298,600
Jul 27, 2026
324.00
324.00
320.00
324.00
324.00
673,100
Jul 24, 2026
324.00
326.00
320.00
324.00
324.00
432,400
Jul 23, 2026
322.00
326.00
320.00
322.00
322.00
713,000
Jul 22, 2026
322.00
326.00
320.00
320.00
320.00
379,800
Jul 21, 2026
322.00
324.00
318.00
322.00
322.00
945,600
Jul 20, 2026
320.00
326.00
318.00
320.00
320.00
832,800
Jul 17, 2026
324.00
326.00
318.00
318.00
318.00
823,300
Jul 16, 2026
326.00
326.00
322.00
322.00
322.00
203,200
Jul 15, 2026
324.00
326.00
320.00
324.00
324.00
550,200
Jul 14, 2026
314.00
324.00
314.00
324.00
324.00
255,700
Jul 13, 2026
320.00
320.00
310.00
318.00
318.00
596,700
Jul 10, 2026
324.00
324.00
312.00
320.00
320.00
1,096,700
Jul 9, 2026
316.00
332.00
314.00
316.00
316.00
845,600
Jul 8, 2026
314.00
318.00
312.00
316.00
316.00
907,700
Jul 7, 2026
320.00
322.00
312.00
314.00
314.00
1,047,000
Jul 6, 2026
318.00
320.00
314.00
316.00
316.00
403,900
Jul 3, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
330.00
330.00
308.00
318.00
318.00
1,903,500
Jul 2, 2026
328.00
380.00
320.00
334.00
314.00
4,144,500
Jul 1, 2026
324.00
328.00
322.00
326.00
306.48
64,600
Jun 30, 2026
326.00
332.00
320.00
324.00
304.60
883,300
Jun 29, 2026
324.00
326.00
322.00
326.00
306.48
528,700
Jun 26, 2026
324.00
326.00
320.00
322.00
302.72
112,600
Jun 25, 2026
332.00
332.00
320.00
324.00
304.60
111,100
Jun 24, 2026
324.00
326.00
322.00
324.00
304.60
68,900
Jun 23, 2026
324.00
324.00
320.00
322.00
302.72
112,200
Jun 22, 2026
324.00
324.00
318.00
320.00
300.84
814,500
Jun 19, 2026
324.00
324.00
318.00
320.00
300.84
190,500
Jun 18, 2026
318.00
326.00
316.00
320.00
300.84
603,700
Jun 17, 2026
324.00
324.00
318.00
322.00
302.72
121,300
Jun 15, 2026
316.00
324.00
316.00
324.00
304.60
483,900
Jun 12, 2026
316.00
328.00
316.00
318.00
298.96
530,100
Jun 11, 2026
318.00
318.00
310.00
312.00
293.32
138,200
Jun 10, 2026
316.00
320.00
310.00
312.00
293.32
232,400
Jun 9, 2026
314.00
316.00
310.00
310.00
291.44
481,200
Jun 8, 2026
320.00
320.00
308.00
308.00
289.56
1,003,200
Jun 5, 2026
310.00
322.00
310.00
314.00
295.20
593,500
Jun 4, 2026
326.00
326.00
310.00
310.00
291.44
2,066,700
Jun 3, 2026
328.00
328.00
320.00
324.00
304.60
549,200
Jun 2, 2026
324.00
326.00
320.00
324.00
304.60
175,600
May 29, 2026
324.00
326.00
322.00
322.00
302.72
145,000
May 26, 2026
326.00
326.00
320.00
322.00
302.72
67,700
May 25, 2026
320.00
324.00
316.00
320.00
300.84
102,300
May 22, 2026
322.00
324.00
310.00
322.00
302.72
1,800,900
May 21, 2026
324.00
324.00
316.00
322.00
302.72
848,200
May 20, 2026
324.00
326.00
318.00
322.00
302.72
619,400
May 19, 2026
324.00
326.00
318.00
322.00
302.72
688,300
May 18, 2026
326.00
326.00
318.00
320.00
300.84
324,400
May 13, 2026
324.00
324.00
318.00
322.00
302.72
73,200
May 12, 2026
324.00
326.00
310.00
320.00
300.84
1,629,300
May 11, 2026
324.00
326.00
320.00
322.00
302.72
869,900
May 8, 2026
324.00
324.00
322.00
322.00
302.72
158,600
May 7, 2026
324.00
326.00
314.00
324.00
304.60
982,000
May 6, 2026
324.00
328.00
316.00
320.00
300.84
1,269,800
May 5, 2026
324.00
356.00
318.00
322.00
302.72
6,348,700
May 4, 2026
326.00
326.00
320.00
324.00
304.60
1,044,500
Apr 30, 2026
326.00
326.00
322.00
326.00
306.48
348,100
Apr 29, 2026
324.00
328.00
322.00
324.00
304.60
1,019,300
Apr 28, 2026
328.00
328.00
322.00
324.00
304.60
316,800
Apr 27, 2026
334.00
336.00
328.00
328.00
308.36
561,800
Apr 24, 2026
328.00
334.00
324.00
332.00
312.12
1,404,000
Apr 23, 2026
328.00
330.00
326.00
328.00
308.36
91,900
Apr 22, 2026
326.00
328.00
324.00
328.00
308.36
729,700
Apr 21, 2026
326.00
326.00
322.00
326.00
306.48
486,900
Apr 20, 2026
324.00
328.00
324.00
326.00
306.48
188,400
Apr 17, 2026
322.00
326.00
320.00
324.00
304.60
1,092,100
Apr 16, 2026
328.00
328.00
320.00
324.00
304.60
1,576,500
Apr 15, 2026
326.00
330.00
322.00
328.00
308.36
1,077,900
Apr 14, 2026
328.00
328.00
324.00
324.00
304.60
59,500
Apr 13, 2026
326.00
328.00
324.00
326.00
306.48
66,300
Apr 10, 2026
328.00
328.00
326.00
326.00
306.48
7,200
Apr 9, 2026
326.00
328.00
320.00
328.00
308.36
83,100
Apr 8, 2026
324.00
326.00
322.00
324.00
304.60
62,800
Apr 7, 2026
324.00
326.00
320.00
324.00
304.60
95,800
Apr 6, 2026
326.00
326.00
324.00
324.00
304.60
47,900
Apr 2, 2026
326.00
328.00
324.00
324.00
304.60
33,200
Apr 1, 2026
324.00
326.00
322.00
324.00
304.60
71,200
Mar 31, 2026
320.00
324.00
320.00
320.00
300.84
349,900
Mar 30, 2026
328.00
328.00
320.00
320.00
300.84
221,700
Mar 27, 2026
326.00
326.00
318.00
326.00
306.48
72,700
Mar 26, 2026
326.00
328.00
324.00
326.00
306.48
45,000
Mar 25, 2026
326.00
326.00
322.00
324.00
304.60
56,100
Mar 17, 2026
324.00
324.00
320.00
322.00
302.72
864,900
Mar 16, 2026
330.00
330.00
312.00
314.00
295.20
298,600
Mar 13, 2026
326.00
326.00
324.00
324.00
304.60
45,000
Mar 12, 2026
322.00
326.00
320.00
324.00
304.60
260,100
Mar 11, 2026
328.00
328.00
322.00
322.00
302.72
86,500
Mar 10, 2026
322.00
330.00
322.00
328.00
308.36
91,100
Mar 9, 2026
328.00
328.00
316.00
322.00
302.72
255,700
Mar 6, 2026
328.00
328.00
322.00
328.00
308.36
47,600
Mar 5, 2026
324.00
330.00
322.00
328.00
308.36
303,900
Mar 4, 2026
328.00
328.00
320.00
320.00
300.84
933,700
Mar 3, 2026
332.00
332.00
326.00
328.00
308.36
243,400
Mar 2, 2026
336.00
336.00
330.00
332.00
312.12
141,300
Feb 27, 2026
334.00
338.00
330.00
338.00
317.76
141,400
Feb 26, 2026
336.00
338.00
334.00
334.00
314.00
327,500
Feb 25, 2026
338.00
338.00
332.00
336.00
315.88
334,700
Feb 24, 2026
338.00
340.00
334.00
338.00
317.76
666,200
Feb 23, 2026
338.00
344.00
336.00
338.00
317.76
668,300
Feb 20, 2026
336.00
338.00
334.00
338.00
317.76
1,166,900
Feb 19, 2026
336.00
354.00
324.00
332.00
312.12
1,062,700
Feb 18, 2026
336.00
336.00
328.00
336.00
315.88
609,700
Feb 13, 2026
334.00
338.00
330.00
334.00
314.00
608,000
Feb 12, 2026
330.00
340.00
328.00
334.00
314.00
364,900
Feb 11, 2026
332.00
334.00
330.00
330.00
310.24
998,500
Feb 10, 2026
330.00
338.00
324.00
332.00
312.12
321,300
Feb 9, 2026
328.00
330.00
324.00
330.00
310.24
334,800
Feb 6, 2026
336.00
336.00
324.00
328.00
308.36
598,000
Feb 5, 2026
330.00
338.00
330.00
338.00
317.76
1,095,600
Feb 4, 2026
332.00
332.00
324.00
330.00
310.24
1,145,700
Feb 3, 2026
316.00
332.00
314.00
332.00
312.12
650,300
Feb 2, 2026
334.00
334.00
304.00
316.00
297.08
1,498,700
Jan 30, 2026
330.00
340.00
330.00
332.00
312.12
2,370,000
Jan 29, 2026
326.00
336.00
304.00
330.00
310.24
4,485,600
Jan 28, 2026
338.00
340.00
318.00
324.00
304.60
2,257,300
Jan 27, 2026
344.00
344.00
332.00
336.00
315.88
1,072,900
Jan 26, 2026
348.00
352.00
332.00
344.00
323.40
1,488,300
Jan 23, 2026
332.00
368.00
330.00
336.00
315.88
5,379,000
Jan 22, 2026
326.00
332.00
326.00
332.00
312.12
1,036,500
Jan 21, 2026
328.00
328.00
320.00
324.00
304.60
603,300
Jan 20, 2026
326.00
328.00
324.00
328.00
308.36
764,000
Jan 19, 2026
326.00
328.00
322.00
326.00
306.48
1,582,700
Jan 15, 2026
326.00
328.00
324.00
326.00
306.48
254,700
Jan 14, 2026
326.00
328.00
320.00
326.00
306.48
903,600
Jan 13, 2026
326.00
326.00
320.00
326.00
306.48
500,000
Jan 12, 2026
326.00
328.00
324.00
326.00
306.48
1,554,700
Jan 9, 2026
326.00
326.00
324.00
326.00
306.48
709,800
Jan 8, 2026
326.00
328.00
322.00
324.00
304.60
1,057,900
Jan 7, 2026
326.00
330.00
322.00
326.00
306.48
1,832,400
Jan 6, 2026
326.00
330.00
318.00
324.00
304.60
2,890,600
Jan 5, 2026
326.00
328.00
322.00
326.00
306.48
602,000
Jan 2, 2026
326.00
328.00
322.00
326.00
306.48
259,200
Dec 30, 2025
326.00
328.00
320.00
322.00
302.72
490,200
Dec 29, 2025
324.00
326.00
322.00
326.00
306.48
145,900
Dec 24, 2025
322.00
326.00
322.00
324.00
304.60
114,100
Dec 23, 2025
324.00
326.00
322.00
324.00
304.60
99,000
Dec 22, 2025
326.00
336.00
324.00
324.00
304.60
395,500
Dec 19, 2025
326.00
332.00
322.00
326.00
306.48
374,900
Dec 18, 2025
326.00
326.00
320.00
326.00
306.48
213,800
Dec 17, 2025
328.00
328.00
320.00
326.00
306.48
48,200
Dec 16, 2025
324.00
326.00
318.00
322.00
302.72
154,000
Dec 15, 2025
326.00
328.00
320.00
320.00
300.84
264,800
Dec 12, 2025
326.00
330.00
322.00
326.00
306.48
151,300
Dec 11, 2025
332.00
332.00
326.00
330.00
310.24
49,200
Dec 10, 2025
334.00
334.00
328.00
332.00
312.12
208,600
Dec 9, 2025
332.00
334.00
326.00
334.00
314.00
226,800
Dec 8, 2025
334.00
334.00
324.00
330.00
310.24
796,800
Dec 5, 2025
332.00
332.00
328.00
332.00
312.12
69,000
Dec 4, 2025
334.00
334.00
328.00
330.00
310.24
192,200
Dec 3, 2025
328.00
334.00
328.00
334.00
314.00
88,700
Dec 2, 2025
332.00
332.00
328.00
332.00
312.12
114,500
Dec 1, 2025
334.00
334.00
330.00
332.00
312.12
310,800
Nov 28, 2025
334.00
336.00
332.00
334.00
314.00
79,600
Nov 27, 2025
334.00
338.00
330.00
334.00
314.00
290,800
Nov 26, 2025
336.00
338.00
332.00
334.00
314.00
1,007,300
Nov 25, 2025
334.00
336.00
330.00
336.00
315.88
200,800
Nov 24, 2025
338.00
340.00
320.00
338.00
317.76
2,296,800
Nov 21, 2025
334.00
342.00
334.00
338.00
317.76
105,500
Nov 20, 2025
336.00
342.00
332.00
334.00
314.00
177,500
Nov 19, 2025
336.00
340.00
334.00
336.00
315.88
230,000
Nov 18, 2025
340.00
342.00
332.00
336.00
315.88
114,700
Nov 17, 2025
338.00
344.00
336.00
340.00
319.64
89,900
Nov 14, 2025
344.00
348.00
336.00
338.00
317.76
98,400
Nov 13, 2025
340.00
346.00
336.00
340.00
319.64
301,500
Nov 12, 2025
348.00
348.00
340.00
342.00
321.52
111,200
Nov 11, 2025
334.00
348.00
334.00
346.00
325.28
525,900
Nov 10, 2025
342.00
348.00
334.00
334.00
314.00
598,000
