PT KMI Wire and Cable Tbk (IDX:KBLI)
Indonesia · Delayed Price · Currency is IDR 316.00
-18.00 (-5.39%)
Jul 3, 2026, 11:29 AM WIB
PT KMI Wire and Cable Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 324.00 | 324.00 | 318.00 | 320.00 | 300.84 | - | 190,500 |
| Jun 18, 2026 | 318.00 | 326.00 | 316.00 | 320.00 | 300.84 | -0.62% | 603,700 |
| Jun 17, 2026 | 324.00 | 324.00 | 318.00 | 322.00 | 302.72 | -0.62% | 121,300 |
| Jun 15, 2026 | 316.00 | 324.00 | 316.00 | 324.00 | 304.60 | 1.89% | 483,900 |
| Jun 12, 2026 | 316.00 | 328.00 | 316.00 | 318.00 | 298.96 | 1.92% | 530,100 |
| Jun 11, 2026 | 318.00 | 318.00 | 310.00 | 312.00 | 293.32 | - | 138,200 |
| Jun 10, 2026 | 316.00 | 320.00 | 310.00 | 312.00 | 293.32 | 0.65% | 232,400 |
| Jun 9, 2026 | 314.00 | 316.00 | 310.00 | 310.00 | 291.44 | 0.65% | 481,200 |
| Jun 8, 2026 | 320.00 | 320.00 | 308.00 | 308.00 | 289.56 | -1.91% | 1,003,200 |
| Jun 5, 2026 | 310.00 | 322.00 | 310.00 | 314.00 | 295.20 | 1.29% | 593,500 |
| Jun 4, 2026 | 326.00 | 326.00 | 310.00 | 310.00 | 291.44 | -4.32% | 2,066,700 |
| Jun 3, 2026 | 328.00 | 328.00 | 320.00 | 324.00 | 304.60 | - | 549,200 |
| Jun 2, 2026 | 324.00 | 326.00 | 320.00 | 324.00 | 304.60 | 0.62% | 175,600 |
| May 29, 2026 | 324.00 | 326.00 | 322.00 | 322.00 | 302.72 | - | 145,000 |
| May 26, 2026 | 326.00 | 326.00 | 320.00 | 322.00 | 302.72 | 0.63% | 67,700 |
| May 25, 2026 | 320.00 | 324.00 | 316.00 | 320.00 | 300.84 | -0.62% | 102,300 |
| May 22, 2026 | 322.00 | 324.00 | 310.00 | 322.00 | 302.72 | - | 1,800,900 |
| May 21, 2026 | 324.00 | 324.00 | 316.00 | 322.00 | 302.72 | - | 848,200 |
| May 20, 2026 | 324.00 | 326.00 | 318.00 | 322.00 | 302.72 | - | 619,400 |
| May 19, 2026 | 324.00 | 326.00 | 318.00 | 322.00 | 302.72 | 0.63% | 688,300 |
| May 18, 2026 | 326.00 | 326.00 | 318.00 | 320.00 | 300.84 | -0.62% | 324,400 |
| May 13, 2026 | 324.00 | 324.00 | 318.00 | 322.00 | 302.72 | 0.63% | 73,200 |
| May 12, 2026 | 324.00 | 326.00 | 310.00 | 320.00 | 300.84 | -0.62% | 1,629,300 |
| May 11, 2026 | 324.00 | 326.00 | 320.00 | 322.00 | 302.72 | - | 869,900 |
| May 8, 2026 | 324.00 | 324.00 | 322.00 | 322.00 | 302.72 | -0.62% | 158,600 |
| May 7, 2026 | 324.00 | 326.00 | 314.00 | 324.00 | 304.60 | 1.25% | 982,000 |
| May 6, 2026 | 324.00 | 328.00 | 316.00 | 320.00 | 300.84 | -0.62% | 1,269,800 |
| May 5, 2026 | 324.00 | 356.00 | 318.00 | 322.00 | 302.72 | -0.62% | 6,348,700 |
| May 4, 2026 | 326.00 | 326.00 | 320.00 | 324.00 | 304.60 | -0.61% | 1,044,500 |
| Apr 30, 2026 | 326.00 | 326.00 | 322.00 | 326.00 | 306.48 | 0.62% | 348,100 |
| Apr 29, 2026 | 324.00 | 328.00 | 322.00 | 324.00 | 304.60 | - | 1,019,300 |
| Apr 28, 2026 | 328.00 | 328.00 | 322.00 | 324.00 | 304.60 | -1.22% | 316,800 |
| Apr 27, 2026 | 334.00 | 336.00 | 328.00 | 328.00 | 308.36 | -1.20% | 561,800 |
| Apr 24, 2026 | 328.00 | 334.00 | 324.00 | 332.00 | 312.12 | 1.22% | 1,404,000 |
| Apr 23, 2026 | 328.00 | 330.00 | 326.00 | 328.00 | 308.36 | - | 91,900 |
| Apr 22, 2026 | 326.00 | 328.00 | 324.00 | 328.00 | 308.36 | 0.61% | 729,700 |
| Apr 21, 2026 | 326.00 | 326.00 | 322.00 | 326.00 | 306.48 | - | 486,900 |
| Apr 20, 2026 | 324.00 | 328.00 | 324.00 | 326.00 | 306.48 | 0.62% | 188,400 |
| Apr 17, 2026 | 322.00 | 326.00 | 320.00 | 324.00 | 304.60 | - | 1,092,100 |
| Apr 16, 2026 | 328.00 | 328.00 | 320.00 | 324.00 | 304.60 | -1.22% | 1,576,500 |
| Apr 15, 2026 | 326.00 | 330.00 | 322.00 | 328.00 | 308.36 | 1.23% | 1,077,900 |