PT KMI Wire and Cable Tbk (IDX:KBLI)
Indonesia · Delayed Price · Currency is IDR 380.00
+2.00 (0.53%)
Aug 27, 2025, 3:41 PM WIB
PT KMI Wire and Cable Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 378.00 | 378.00 | 374.00 | 378.00 | 378.00 | - | 17,300 |
| Aug 26, 2025 | 380.00 | 380.00 | 374.00 | 378.00 | 378.00 | -0.53% | 268,300 |
| Aug 25, 2025 | 374.00 | 388.00 | 374.00 | 380.00 | 380.00 | 1.60% | 782,200 |
| Aug 22, 2025 | 378.00 | 378.00 | 370.00 | 374.00 | 374.00 | -1.06% | 99,500 |
| Aug 21, 2025 | 376.00 | 380.00 | 374.00 | 378.00 | 378.00 | 0.53% | 42,700 |
| Aug 20, 2025 | 372.00 | 384.00 | 372.00 | 376.00 | 376.00 | 0.53% | 285,600 |
| Aug 19, 2025 | 374.00 | 374.00 | 370.00 | 374.00 | 374.00 | - | 46,900 |
| Aug 15, 2025 | 376.00 | 376.00 | 368.00 | 374.00 | 374.00 | - | 88,300 |
| Aug 14, 2025 | 380.00 | 380.00 | 370.00 | 374.00 | 374.00 | -0.53% | 79,100 |
| Aug 13, 2025 | 376.00 | 378.00 | 366.00 | 376.00 | 376.00 | - | 76,700 |
| Aug 12, 2025 | 372.00 | 378.00 | 372.00 | 376.00 | 376.00 | 1.62% | 142,900 |
| Aug 11, 2025 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | - | 125,200 |
| Aug 8, 2025 | 368.00 | 380.00 | 368.00 | 370.00 | 370.00 | 0.54% | 169,200 |
| Aug 7, 2025 | 368.00 | 368.00 | 364.00 | 368.00 | 368.00 | - | 179,400 |
| Aug 6, 2025 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | - | 132,100 |
| Aug 5, 2025 | 366.00 | 368.00 | 364.00 | 368.00 | 368.00 | - | 112,500 |
| Aug 4, 2025 | 372.00 | 378.00 | 366.00 | 368.00 | 368.00 | -1.08% | 752,000 |
| Aug 1, 2025 | 382.00 | 384.00 | 372.00 | 372.00 | 372.00 | -3.13% | 592,100 |
| Jul 31, 2025 | 384.00 | 384.00 | 376.00 | 384.00 | 384.00 | - | 554,000 |
| Jul 30, 2025 | 388.00 | 388.00 | 382.00 | 384.00 | 384.00 | -1.03% | 229,900 |
| Jul 29, 2025 | 388.00 | 392.00 | 384.00 | 388.00 | 388.00 | - | 544,900 |
| Jul 28, 2025 | 388.00 | 388.00 | 384.00 | 388.00 | 388.00 | - | 140,800 |
| Jul 25, 2025 | 388.00 | 390.00 | 384.00 | 388.00 | 388.00 | - | 196,100 |
| Jul 24, 2025 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | -0.51% | 41,400 |
| Jul 23, 2025 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | - | 61,800 |
| Jul 22, 2025 | 392.00 | 392.00 | 386.00 | 390.00 | 390.00 | -1.02% | 222,200 |
| Jul 21, 2025 | 394.00 | 394.00 | 392.00 | 394.00 | 394.00 | - | 16,100 |
| Jul 18, 2025 | 394.00 | 398.00 | 390.00 | 394.00 | 394.00 | -0.51% | 252,900 |
| Jul 17, 2025 | 396.00 | 398.00 | 394.00 | 396.00 | 396.00 | -0.50% | 218,400 |
| Jul 16, 2025 | 396.00 | 398.00 | 394.00 | 398.00 | 398.00 | - | 269,600 |
| Jul 15, 2025 | 400.00 | 400.00 | 394.00 | 398.00 | 398.00 | - | 194,700 |
| Jul 14, 2025 | 396.00 | 398.00 | 394.00 | 398.00 | 398.00 | - | 86,100 |
| Jul 11, 2025 | 394.00 | 398.00 | 392.00 | 398.00 | 398.00 | - | 314,500 |
| Jul 10, 2025 | 394.00 | 398.00 | 390.00 | 398.00 | 398.00 | 1.02% | 177,900 |
| Jul 9, 2025 | 394.00 | 394.00 | 390.00 | 394.00 | 394.00 | - | 149,200 |
| Jul 8, 2025 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | -1.01% | 239,000 |
| Jul 7, 2025 | 392.00 | 398.00 | 392.00 | 398.00 | 398.00 | - | 71,000 |
| Jul 4, 2025 | 392.00 | 398.00 | 392.00 | 398.00 | 398.00 | - | 84,800 |
| Jul 3, 2025 | 398.00 | 398.00 | 390.00 | 398.00 | 398.00 | 0.51% | 80,100 |
| Jul 2, 2025 | 394.00 | 396.00 | 388.00 | 396.00 | 396.00 | 0.51% | 347,500 |
| Jul 1, 2025 | 388.00 | 394.00 | 386.00 | 394.00 | 394.00 | 0.51% | 136,900 |
| Jun 30, 2025 | 388.00 | 392.00 | 384.00 | 392.00 | 392.00 | - | 84,600 |
| Jun 26, 2025 | 390.00 | 392.00 | 386.00 | 392.00 | 392.00 | - | 48,200 |
| Jun 25, 2025 | 386.00 | 392.00 | 384.00 | 392.00 | 392.00 | 1.03% | 95,600 |
| Jun 24, 2025 | 388.00 | 390.00 | 384.00 | 388.00 | 388.00 | 0.52% | 251,300 |
| Jun 23, 2025 | 384.00 | 386.00 | 382.00 | 386.00 | 386.00 | -0.52% | 107,200 |
| Jun 20, 2025 | 388.00 | 390.00 | 384.00 | 388.00 | 388.00 | - | 60,300 |
| Jun 19, 2025 | 388.00 | 388.00 | 380.00 | 388.00 | 388.00 | -3.48% | 811,300 |
| Jun 18, 2025 | 400.00 | 402.00 | 394.00 | 402.00 | 385.00 | 1.52% | 554,200 |
| Jun 17, 2025 | 398.00 | 400.00 | 396.00 | 396.00 | 379.25 | -0.50% | 64,800 |