PT KMI Wire and Cable Tbk (IDX:KBLI)
Indonesia · Delayed Price · Currency is IDR 324.00
-4.00 (-1.22%)
Apr 16, 2026, 3:46 PM WIB
PT KMI Wire and Cable Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 328.00 | 328.00 | 324.00 | 326.00 | - | -0.61% | 100,300 |
| Apr 15, 2026 | 326.00 | 330.00 | 322.00 | 328.00 | 328.00 | 1.23% | 1,077,900 |
| Apr 14, 2026 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | -0.61% | 59,500 |
| Apr 13, 2026 | 326.00 | 328.00 | 324.00 | 326.00 | 326.00 | - | 66,300 |
| Apr 10, 2026 | 328.00 | 328.00 | 326.00 | 326.00 | 326.00 | -0.61% | 7,200 |
| Apr 9, 2026 | 326.00 | 328.00 | 320.00 | 328.00 | 328.00 | 1.23% | 83,100 |
| Apr 8, 2026 | 324.00 | 326.00 | 322.00 | 324.00 | 324.00 | - | 62,800 |
| Apr 7, 2026 | 324.00 | 326.00 | 320.00 | 324.00 | 324.00 | - | 95,800 |
| Apr 6, 2026 | 326.00 | 326.00 | 324.00 | 324.00 | 324.00 | - | 47,900 |
| Apr 2, 2026 | 326.00 | 328.00 | 324.00 | 324.00 | 324.00 | - | 33,200 |
| Apr 1, 2026 | 324.00 | 326.00 | 322.00 | 324.00 | 324.00 | 1.25% | 71,200 |
| Mar 31, 2026 | 320.00 | 324.00 | 320.00 | 320.00 | 320.00 | - | 349,900 |
| Mar 30, 2026 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | -1.84% | 221,700 |
| Mar 27, 2026 | 326.00 | 326.00 | 318.00 | 326.00 | 326.00 | - | 72,700 |
| Mar 26, 2026 | 326.00 | 328.00 | 324.00 | 326.00 | 326.00 | 0.62% | 45,000 |
| Mar 25, 2026 | 326.00 | 326.00 | 322.00 | 324.00 | 324.00 | 0.62% | 56,100 |
| Mar 17, 2026 | 324.00 | 324.00 | 320.00 | 322.00 | 322.00 | 2.55% | 864,900 |
| Mar 16, 2026 | 330.00 | 330.00 | 312.00 | 314.00 | 314.00 | -3.09% | 298,600 |
| Mar 13, 2026 | 326.00 | 326.00 | 324.00 | 324.00 | 324.00 | - | 45,000 |
| Mar 12, 2026 | 322.00 | 326.00 | 320.00 | 324.00 | 324.00 | 0.62% | 260,100 |
| Mar 11, 2026 | 328.00 | 328.00 | 322.00 | 322.00 | 322.00 | -1.83% | 86,500 |
| Mar 10, 2026 | 322.00 | 330.00 | 322.00 | 328.00 | 328.00 | 1.86% | 91,100 |
| Mar 9, 2026 | 328.00 | 328.00 | 316.00 | 322.00 | 322.00 | -1.83% | 255,700 |
| Mar 6, 2026 | 328.00 | 328.00 | 322.00 | 328.00 | 328.00 | - | 41,900 |
| Mar 5, 2026 | 324.00 | 330.00 | 322.00 | 328.00 | 328.00 | 2.50% | 303,900 |
| Mar 4, 2026 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | -2.44% | 933,700 |
| Mar 3, 2026 | 332.00 | 332.00 | 326.00 | 328.00 | 328.00 | -1.20% | 243,400 |
| 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 |