PT Kabelindo Murni Tbk (IDX:KBLM)
Indonesia · Delayed Price · Currency is IDR 330.00
-10.00 (-2.94%)
Apr 1, 2026, 4:05 PM WIB
PT Kabelindo Murni Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 338.00 | 338.00 | 326.00 | 330.00 | - | -2.94% | 44,300 |
| Mar 31, 2026 | 318.00 | 340.00 | 312.00 | 340.00 | 340.00 | 3.03% | 486,200 |
| Mar 30, 2026 | 330.00 | 334.00 | 328.00 | 330.00 | 330.00 | 0.61% | 45,800 |
| Mar 27, 2026 | 332.00 | 334.00 | 318.00 | 328.00 | 328.00 | 0.61% | 29,100 |
| Mar 26, 2026 | 326.00 | 330.00 | 318.00 | 326.00 | 326.00 | 2.52% | 44,700 |
| Mar 25, 2026 | 312.00 | 324.00 | 312.00 | 318.00 | 318.00 | - | 14,100 |
| Mar 17, 2026 | 312.00 | 322.00 | 312.00 | 318.00 | 318.00 | 1.92% | 20,300 |
| Mar 16, 2026 | 318.00 | 318.00 | 312.00 | 312.00 | 312.00 | -1.89% | 16,200 |
| Mar 13, 2026 | 320.00 | 326.00 | 318.00 | 318.00 | 318.00 | -1.85% | 37,800 |
| Mar 12, 2026 | 322.00 | 324.00 | 322.00 | 324.00 | 324.00 | 0.62% | 23,200 |
| Mar 11, 2026 | 322.00 | 324.00 | 320.00 | 322.00 | 322.00 | 0.63% | 29,600 |
| Mar 10, 2026 | 320.00 | 326.00 | 320.00 | 320.00 | 320.00 | - | 30,100 |
| Mar 9, 2026 | 326.00 | 326.00 | 318.00 | 320.00 | 320.00 | -1.84% | 129,500 |
| Mar 6, 2026 | 328.00 | 328.00 | 318.00 | 326.00 | 326.00 | 0.62% | 88,200 |
| Mar 5, 2026 | 320.00 | 328.00 | 320.00 | 324.00 | 324.00 | 1.25% | 59,100 |
| Mar 4, 2026 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | -3.03% | 77,500 |
| Mar 3, 2026 | 330.00 | 334.00 | 324.00 | 330.00 | 330.00 | 0.61% | 180,300 |
| Mar 2, 2026 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | -1.80% | 60,700 |
| Feb 27, 2026 | 338.00 | 344.00 | 334.00 | 334.00 | 334.00 | -1.18% | 121,400 |
| Feb 26, 2026 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | -0.59% | 59,300 |
| Feb 25, 2026 | 338.00 | 344.00 | 334.00 | 340.00 | 340.00 | 0.59% | 128,900 |
| Feb 24, 2026 | 354.00 | 354.00 | 338.00 | 338.00 | 338.00 | -3.43% | 261,000 |
| Feb 23, 2026 | 340.00 | 358.00 | 338.00 | 350.00 | 350.00 | 3.55% | 703,900 |
| Feb 20, 2026 | 340.00 | 350.00 | 338.00 | 338.00 | 338.00 | - | 403,700 |
| Feb 19, 2026 | 338.00 | 340.00 | 332.00 | 338.00 | 338.00 | - | 59,800 |
| Feb 18, 2026 | 336.00 | 342.00 | 334.00 | 338.00 | 338.00 | - | 97,300 |
| Feb 13, 2026 | 338.00 | 340.00 | 334.00 | 338.00 | 338.00 | - | 32,900 |
| Feb 12, 2026 | 342.00 | 344.00 | 338.00 | 338.00 | 338.00 | -0.59% | 21,600 |
| Feb 11, 2026 | 338.00 | 346.00 | 334.00 | 340.00 | 340.00 | 1.80% | 127,300 |
| Feb 10, 2026 | 334.00 | 342.00 | 330.00 | 334.00 | 334.00 | 1.21% | 40,000 |
| Feb 9, 2026 | 332.00 | 340.00 | 326.00 | 330.00 | 330.00 | -0.60% | 41,300 |
| Feb 6, 2026 | 340.00 | 342.00 | 332.00 | 332.00 | 332.00 | -2.92% | 93,600 |
| Feb 5, 2026 | 334.00 | 364.00 | 334.00 | 342.00 | 342.00 | 5.56% | 1,064,800 |
| Feb 4, 2026 | 342.00 | 342.00 | 322.00 | 324.00 | 324.00 | -2.41% | 85,100 |
| Feb 3, 2026 | 330.00 | 336.00 | 318.00 | 332.00 | 332.00 | 0.61% | 79,700 |
| Feb 2, 2026 | 338.00 | 340.00 | 306.00 | 330.00 | 330.00 | -1.79% | 93,600 |
| Jan 30, 2026 | 324.00 | 336.00 | 324.00 | 336.00 | 336.00 | 3.70% | 116,400 |
| Jan 29, 2026 | 334.00 | 334.00 | 312.00 | 324.00 | 324.00 | -2.99% | 295,100 |
| Jan 28, 2026 | 344.00 | 344.00 | 322.00 | 334.00 | 334.00 | -2.91% | 442,800 |
| Jan 27, 2026 | 346.00 | 346.00 | 340.00 | 344.00 | 344.00 | -0.58% | 89,100 |
| Jan 26, 2026 | 346.00 | 348.00 | 342.00 | 346.00 | 346.00 | 0.58% | 92,300 |
| Jan 23, 2026 | 348.00 | 348.00 | 336.00 | 344.00 | 344.00 | - | 204,400 |
| Jan 22, 2026 | 346.00 | 348.00 | 344.00 | 344.00 | 344.00 | -0.58% | 66,100 |
| Jan 21, 2026 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | -0.57% | 190,000 |
| Jan 20, 2026 | 348.00 | 348.00 | 344.00 | 348.00 | 348.00 | 1.16% | 121,000 |
| Jan 19, 2026 | 346.00 | 348.00 | 344.00 | 344.00 | 344.00 | - | 114,700 |
| Jan 15, 2026 | 344.00 | 348.00 | 342.00 | 344.00 | 344.00 | - | 174,300 |
| Jan 14, 2026 | 344.00 | 348.00 | 342.00 | 344.00 | 344.00 | - | 69,500 |
| Jan 13, 2026 | 342.00 | 346.00 | 336.00 | 344.00 | 344.00 | 1.18% | 110,800 |
| Jan 12, 2026 | 338.00 | 348.00 | 336.00 | 340.00 | 340.00 | 1.19% | 747,500 |