PT KMI Wire and Cable Tbk (IDX:KBLI)
Indonesia · Delayed Price · Currency is IDR 356.00
-8.00 (-2.20%)
Sep 22, 2026, 3:24 PM WIB
PT KMI Wire and Cable Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 364.00 | 370.00 | 352.00 | 354.00 | - | -2.75% | 1,106,900 |
| Sep 21, 2026 | 368.00 | 368.00 | 356.00 | 364.00 | 364.00 | -0.55% | 840,200 |
| Sep 18, 2026 | 368.00 | 380.00 | 362.00 | 366.00 | 366.00 | -0.54% | 1,855,100 |
| Sep 17, 2026 | 388.00 | 388.00 | 360.00 | 368.00 | 368.00 | -3.66% | 3,424,800 |
| Sep 16, 2026 | 394.00 | 398.00 | 364.00 | 382.00 | 382.00 | -2.05% | 6,526,100 |
| Sep 15, 2026 | 350.00 | 426.00 | 338.00 | 390.00 | 390.00 | 11.43% | 20,471,600 |
| Sep 14, 2026 | 340.00 | 368.00 | 336.00 | 350.00 | 350.00 | 2.94% | 5,902,400 |
| Sep 11, 2026 | 334.00 | 340.00 | 328.00 | 340.00 | 340.00 | 1.80% | 650,300 |
| Sep 10, 2026 | 332.00 | 350.00 | 330.00 | 334.00 | 334.00 | 0.60% | 4,789,300 |
| Sep 9, 2026 | 328.00 | 336.00 | 324.00 | 332.00 | 332.00 | 1.84% | 2,106,900 |
| Sep 8, 2026 | 344.00 | 348.00 | 320.00 | 326.00 | 326.00 | -4.68% | 4,382,900 |
| Sep 7, 2026 | 338.00 | 346.00 | 332.00 | 342.00 | 342.00 | 1.18% | 664,500 |
| Sep 4, 2026 | 342.00 | 342.00 | 330.00 | 338.00 | 338.00 | 0.60% | 315,900 |
| Sep 3, 2026 | 330.00 | 336.00 | 328.00 | 336.00 | 336.00 | 1.82% | 515,200 |
| Sep 2, 2026 | 334.00 | 334.00 | 310.00 | 330.00 | 330.00 | - | 1,399,300 |
| 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% | 379,800 |
| 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 |