PT KMI Wire and Cable Tbk (IDX:KBLI)
Indonesia · Delayed Price · Currency is IDR 328.00
-2.00 (-0.61%)
Sep 2, 2026, 11:52 AM WIB
PT KMI Wire and Cable Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.85% | 165,600 |
| Aug 28, 2026 | 328.00 | 330.00 | 322.00 | 324.00 | 324.00 | -1.22% | 254,200 |
| Aug 27, 2026 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | 0.61% | 1,042,900 |
| Aug 26, 2026 | 332.00 | 332.00 | 322.00 | 326.00 | 326.00 | -1.21% | 717,800 |
| Aug 24, 2026 | 330.00 | 332.00 | 324.00 | 330.00 | 330.00 | 1.23% | 414,800 |
| Aug 21, 2026 | 330.00 | 330.00 | 324.00 | 326.00 | 326.00 | -1.21% | 120,700 |
| Aug 20, 2026 | 322.00 | 332.00 | 320.00 | 330.00 | 330.00 | 2.48% | 1,705,500 |
| Aug 19, 2026 | 328.00 | 328.00 | 320.00 | 322.00 | 322.00 | -0.62% | 154,100 |
| Aug 18, 2026 | 324.00 | 330.00 | 322.00 | 324.00 | 324.00 | 0.62% | 1,607,100 |
| Aug 14, 2026 | 324.00 | 324.00 | 318.00 | 322.00 | 322.00 | -0.62% | 662,700 |
| Aug 13, 2026 | 326.00 | 330.00 | 320.00 | 324.00 | 324.00 | -0.61% | 1,415,200 |
| Aug 12, 2026 | 330.00 | 330.00 | 324.00 | 326.00 | 326.00 | -1.21% | 113,500 |
| Aug 11, 2026 | 332.00 | 334.00 | 328.00 | 330.00 | 330.00 | -0.60% | 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 | 0.61% | 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 | 0.61% | 1,186,300 |
| Aug 4, 2026 | 322.00 | 332.00 | 322.00 | 328.00 | 328.00 | 1.86% | 1,267,900 |
| Aug 3, 2026 | 326.00 | 326.00 | 322.00 | 322.00 | 322.00 | -0.62% | 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 | 1.25% | 879,800 |
| Jul 29, 2026 | 322.00 | 330.00 | 320.00 | 320.00 | 320.00 | -0.62% | 638,700 |
| Jul 28, 2026 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | -0.62% | 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 | 0.62% | 432,400 |
| Jul 23, 2026 | 322.00 | 326.00 | 320.00 | 322.00 | 322.00 | 0.63% | 713,000 |
| Jul 22, 2026 | 322.00 | 326.00 | 320.00 | 320.00 | 320.00 | -0.62% | 370,200 |
| Jul 21, 2026 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | 0.63% | 945,600 |
| Jul 20, 2026 | 320.00 | 326.00 | 318.00 | 320.00 | 320.00 | 0.63% | 832,800 |
| Jul 17, 2026 | 324.00 | 326.00 | 318.00 | 318.00 | 318.00 | -1.24% | 823,300 |
| Jul 16, 2026 | 326.00 | 326.00 | 322.00 | 322.00 | 322.00 | -0.62% | 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 | 1.89% | 255,700 |
| Jul 13, 2026 | 320.00 | 320.00 | 310.00 | 318.00 | 318.00 | -0.63% | 596,700 |
| Jul 10, 2026 | 324.00 | 324.00 | 312.00 | 320.00 | 320.00 | 1.27% | 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 | 0.64% | 907,700 |
| Jul 7, 2026 | 320.00 | 322.00 | 312.00 | 314.00 | 314.00 | -0.63% | 1,047,000 |
| Jul 6, 2026 | 318.00 | 320.00 | 314.00 | 316.00 | 316.00 | -0.63% | 403,900 |
| Jul 3, 2026 | 330.00 | 330.00 | 308.00 | 318.00 | 318.00 | 1.27% | 1,903,500 |
| Jul 2, 2026 | 328.00 | 380.00 | 320.00 | 334.00 | 314.00 | 2.45% | 4,144,500 |
| Jul 1, 2026 | 324.00 | 328.00 | 322.00 | 326.00 | 306.48 | 0.62% | 64,600 |
| Jun 30, 2026 | 326.00 | 332.00 | 320.00 | 324.00 | 304.60 | -0.61% | 883,300 |
| Jun 29, 2026 | 324.00 | 326.00 | 322.00 | 326.00 | 306.48 | 1.24% | 528,700 |
| Jun 26, 2026 | 324.00 | 326.00 | 320.00 | 322.00 | 302.72 | -0.62% | 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 | 0.62% | 68,900 |
| Jun 23, 2026 | 324.00 | 324.00 | 320.00 | 322.00 | 302.72 | 0.63% | 112,200 |
| Jun 22, 2026 | 324.00 | 324.00 | 318.00 | 320.00 | 300.84 | - | 814,500 |