PT KMI Wire and Cable Tbk (IDX:KBLI)
Indonesia · Delayed Price · Currency is IDR 376.00
-8.00 (-2.08%)
Aug 1, 2025, 3:48 PM WIB
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 396.00 | 400.00 | 388.00 | 398.00 | 381.17 | 0.51% | 78,400 |
| Jun 13, 2025 | 398.00 | 398.00 | 394.00 | 396.00 | 379.25 | - | 93,900 |
| Jun 12, 2025 | 398.00 | 398.00 | 396.00 | 396.00 | 379.25 | -0.50% | 66,200 |
| Jun 11, 2025 | 398.00 | 398.00 | 396.00 | 398.00 | 381.17 | - | 244,800 |
| Jun 10, 2025 | 398.00 | 400.00 | 392.00 | 398.00 | 381.17 | - | 94,200 |
| Jun 5, 2025 | 394.00 | 398.00 | 388.00 | 398.00 | 381.17 | - | 308,200 |
| Jun 4, 2025 | 398.00 | 406.00 | 396.00 | 398.00 | 381.17 | - | 568,800 |
| Jun 3, 2025 | 396.00 | 398.00 | 394.00 | 398.00 | 381.17 | - | 98,000 |
| Jun 2, 2025 | 388.00 | 400.00 | 388.00 | 398.00 | 381.17 | -0.50% | 119,600 |
| May 28, 2025 | 390.00 | 400.00 | 386.00 | 400.00 | 383.08 | 2.56% | 405,100 |
| May 27, 2025 | 386.00 | 390.00 | 382.00 | 390.00 | 373.51 | 1.04% | 365,400 |
| May 26, 2025 | 386.00 | 388.00 | 384.00 | 386.00 | 369.68 | -0.52% | 211,500 |
| May 23, 2025 | 388.00 | 388.00 | 384.00 | 388.00 | 371.59 | - | 142,700 |
| May 22, 2025 | 390.00 | 390.00 | 384.00 | 388.00 | 371.59 | - | 203,100 |
| May 21, 2025 | 390.00 | 390.00 | 386.00 | 388.00 | 371.59 | -0.51% | 128,200 |
| May 20, 2025 | 390.00 | 390.00 | 386.00 | 390.00 | 373.51 | - | 125,100 |
| May 19, 2025 | 386.00 | 392.00 | 386.00 | 390.00 | 373.51 | - | 58,400 |