PT KMI Wire and Cable Tbk (IDX:KBLI)
Indonesia · Delayed Price · Currency is IDR 322.00
0.00 (0.00%)
May 18, 2026, 11:33 AM WIB
PT KMI Wire and Cable Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 324.00 | 324.00 | 318.00 | 322.00 | 322.00 | 0.63% | 73,200 |
| May 12, 2026 | 324.00 | 326.00 | 310.00 | 320.00 | 320.00 | -0.62% | 1,629,300 |
| May 11, 2026 | 324.00 | 326.00 | 320.00 | 322.00 | 322.00 | - | 869,900 |
| May 8, 2026 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | -0.62% | 158,600 |
| May 7, 2026 | 324.00 | 326.00 | 314.00 | 324.00 | 324.00 | 1.25% | 982,000 |
| May 6, 2026 | 324.00 | 328.00 | 316.00 | 320.00 | 320.00 | -0.62% | 1,269,800 |
| May 5, 2026 | 324.00 | 356.00 | 318.00 | 322.00 | 322.00 | -0.62% | 6,348,700 |
| May 4, 2026 | 326.00 | 326.00 | 320.00 | 324.00 | 324.00 | -0.61% | 1,044,500 |
| Apr 30, 2026 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | 0.62% | 348,100 |
| Apr 29, 2026 | 324.00 | 328.00 | 322.00 | 324.00 | 324.00 | - | 1,019,300 |
| Apr 28, 2026 | 328.00 | 328.00 | 322.00 | 324.00 | 324.00 | -1.22% | 316,800 |
| Apr 27, 2026 | 334.00 | 336.00 | 328.00 | 328.00 | 328.00 | -1.20% | 561,800 |
| Apr 24, 2026 | 328.00 | 334.00 | 324.00 | 332.00 | 332.00 | 1.22% | 1,404,000 |
| Apr 23, 2026 | 328.00 | 330.00 | 326.00 | 328.00 | 328.00 | - | 91,900 |
| Apr 22, 2026 | 326.00 | 328.00 | 324.00 | 328.00 | 328.00 | 0.61% | 729,700 |
| Apr 21, 2026 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 486,900 |
| Apr 20, 2026 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | 0.62% | 188,400 |
| Apr 17, 2026 | 322.00 | 326.00 | 320.00 | 324.00 | 324.00 | - | 1,092,100 |
| Apr 16, 2026 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | -1.22% | 1,576,500 |
| 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 | - | 47,600 |
| 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 |