PT KMI Wire and Cable Tbk (IDX:KBLI)
Indonesia · Delayed Price · Currency is IDR 328.00
-4.00 (-1.20%)
Mar 3, 2026, 3:39 PM WIB
PT KMI Wire and Cable Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 332.00 | 332.00 | 328.00 | 328.00 | - | -1.20% | 103,000 |
| Mar 2, 2026 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | -1.78% | 141,300 |
| Feb 27, 2026 | 334.00 | 338.00 | 330.00 | 338.00 | 338.00 | 1.20% | 141,400 |
| Feb 26, 2026 | 336.00 | 338.00 | 334.00 | 334.00 | 334.00 | -0.60% | 327,500 |
| Feb 25, 2026 | 338.00 | 338.00 | 332.00 | 336.00 | 336.00 | -0.59% | 334,700 |
| Feb 24, 2026 | 338.00 | 340.00 | 334.00 | 338.00 | 338.00 | - | 666,200 |
| Feb 23, 2026 | 338.00 | 344.00 | 336.00 | 338.00 | 338.00 | - | 684,900 |
| Feb 20, 2026 | 336.00 | 338.00 | 334.00 | 338.00 | 338.00 | 1.81% | 1,166,900 |
| Feb 19, 2026 | 336.00 | 354.00 | 324.00 | 332.00 | 332.00 | -1.19% | 1,062,700 |
| Feb 18, 2026 | 336.00 | 336.00 | 328.00 | 336.00 | 336.00 | 0.60% | 609,700 |
| Feb 13, 2026 | 334.00 | 338.00 | 330.00 | 334.00 | 334.00 | - | 608,000 |
| Feb 12, 2026 | 330.00 | 340.00 | 328.00 | 334.00 | 334.00 | 1.21% | 364,900 |
| Feb 11, 2026 | 332.00 | 334.00 | 330.00 | 330.00 | 330.00 | -0.60% | 998,500 |
| Feb 10, 2026 | 330.00 | 338.00 | 324.00 | 332.00 | 332.00 | 0.61% | 321,300 |
| Feb 9, 2026 | 328.00 | 330.00 | 324.00 | 330.00 | 330.00 | 0.61% | 334,800 |
| Feb 6, 2026 | 336.00 | 336.00 | 324.00 | 328.00 | 328.00 | -2.96% | 598,000 |
| Feb 5, 2026 | 330.00 | 338.00 | 330.00 | 338.00 | 338.00 | 2.42% | 1,095,600 |
| Feb 4, 2026 | 332.00 | 332.00 | 324.00 | 330.00 | 330.00 | -0.60% | 1,145,700 |
| Feb 3, 2026 | 316.00 | 332.00 | 314.00 | 332.00 | 332.00 | 5.06% | 650,300 |
| Feb 2, 2026 | 334.00 | 334.00 | 304.00 | 316.00 | 316.00 | -4.82% | 1,498,700 |
| Jan 30, 2026 | 330.00 | 340.00 | 330.00 | 332.00 | 332.00 | 0.61% | 2,370,000 |
| Jan 29, 2026 | 326.00 | 336.00 | 304.00 | 330.00 | 330.00 | 1.85% | 4,485,600 |
| Jan 28, 2026 | 338.00 | 340.00 | 318.00 | 324.00 | 324.00 | -3.57% | 2,257,300 |
| Jan 27, 2026 | 344.00 | 344.00 | 332.00 | 336.00 | 336.00 | -2.33% | 1,072,900 |
| Jan 26, 2026 | 348.00 | 352.00 | 332.00 | 344.00 | 344.00 | 2.38% | 1,488,300 |
| Jan 23, 2026 | 332.00 | 368.00 | 330.00 | 336.00 | 336.00 | 1.20% | 5,379,000 |
| Jan 22, 2026 | 326.00 | 332.00 | 326.00 | 332.00 | 332.00 | 2.47% | 1,036,500 |
| Jan 21, 2026 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | -1.22% | 603,300 |
| Jan 20, 2026 | 326.00 | 328.00 | 324.00 | 328.00 | 328.00 | 0.61% | 764,000 |
| Jan 19, 2026 | 326.00 | 328.00 | 322.00 | 326.00 | 326.00 | - | 1,582,700 |
| Jan 15, 2026 | 326.00 | 328.00 | 324.00 | 326.00 | 326.00 | - | 254,700 |
| Jan 14, 2026 | 326.00 | 328.00 | 320.00 | 326.00 | 326.00 | - | 903,600 |
| Jan 13, 2026 | 326.00 | 326.00 | 320.00 | 326.00 | 326.00 | - | 500,000 |
| Jan 12, 2026 | 326.00 | 328.00 | 324.00 | 326.00 | 326.00 | - | 1,554,700 |
| Jan 9, 2026 | 326.00 | 326.00 | 324.00 | 326.00 | 326.00 | 0.62% | 709,800 |
| Jan 8, 2026 | 326.00 | 328.00 | 322.00 | 324.00 | 324.00 | -0.61% | 1,057,900 |
| Jan 7, 2026 | 326.00 | 330.00 | 322.00 | 326.00 | 326.00 | 0.62% | 1,832,400 |
| Jan 6, 2026 | 326.00 | 330.00 | 318.00 | 324.00 | 324.00 | -0.61% | 2,890,600 |
| Jan 5, 2026 | 326.00 | 328.00 | 322.00 | 326.00 | 326.00 | - | 602,000 |
| Jan 2, 2026 | 326.00 | 328.00 | 322.00 | 326.00 | 326.00 | 1.24% | 259,200 |
| Dec 30, 2025 | 326.00 | 328.00 | 320.00 | 322.00 | 322.00 | -1.23% | 490,200 |
| Dec 29, 2025 | 324.00 | 326.00 | 322.00 | 326.00 | 326.00 | 0.62% | 145,900 |
| Dec 24, 2025 | 322.00 | 326.00 | 322.00 | 324.00 | 324.00 | - | 114,100 |
| Dec 23, 2025 | 324.00 | 326.00 | 322.00 | 324.00 | 324.00 | - | 99,000 |
| Dec 22, 2025 | 326.00 | 336.00 | 324.00 | 324.00 | 324.00 | -0.61% | 395,500 |
| Dec 19, 2025 | 326.00 | 332.00 | 322.00 | 326.00 | 326.00 | - | 374,900 |
| Dec 18, 2025 | 326.00 | 326.00 | 320.00 | 326.00 | 326.00 | - | 213,800 |
| Dec 17, 2025 | 328.00 | 328.00 | 320.00 | 326.00 | 326.00 | 1.24% | 48,200 |
| Dec 16, 2025 | 324.00 | 326.00 | 318.00 | 322.00 | 322.00 | 0.63% | 154,000 |
| Dec 15, 2025 | 326.00 | 328.00 | 320.00 | 320.00 | 320.00 | -1.84% | 264,800 |