PT Kabelindo Murni Tbk (IDX:KBLM)
Indonesia · Delayed Price · Currency is IDR 326.00
+2.00 (0.62%)
Aug 5, 2025, 2:44 PM WIB
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 324.00 | 332.00 | 314.00 | 324.00 | 324.00 | - | 341,500 |
| Aug 4, 2025 | 346.00 | 348.00 | 310.00 | 324.00 | 324.00 | -4.71% | 2,352,900 |
| Aug 1, 2025 | 350.00 | 370.00 | 340.00 | 340.00 | 340.00 | -14.57% | 4,178,400 |
| Jul 31, 2025 | 466.00 | 468.00 | 398.00 | 398.00 | 398.00 | -14.59% | 4,797,600 |
| Jul 30, 2025 | 472.00 | 476.00 | 420.00 | 466.00 | 466.00 | - | 4,339,700 |
| Jul 29, 2025 | 380.00 | 468.00 | 376.00 | 466.00 | 466.00 | 23.28% | 4,084,800 |
| Jul 28, 2025 | 338.00 | 400.00 | 332.00 | 378.00 | 378.00 | 11.83% | 2,174,100 |
| Jul 25, 2025 | 330.00 | 338.00 | 328.00 | 338.00 | 338.00 | 2.42% | 397,500 |
| Jul 24, 2025 | 324.00 | 330.00 | 322.00 | 330.00 | 330.00 | 1.85% | 608,000 |
| Jul 23, 2025 | 330.00 | 330.00 | 320.00 | 324.00 | 324.00 | -1.82% | 132,400 |
| Jul 22, 2025 | 322.00 | 330.00 | 318.00 | 330.00 | 330.00 | 2.48% | 792,000 |
| Jul 21, 2025 | 308.00 | 328.00 | 304.00 | 322.00 | 322.00 | 4.55% | 1,439,600 |
| Jul 18, 2025 | 308.00 | 312.00 | 306.00 | 308.00 | 308.00 | 0.65% | 237,900 |
| Jul 17, 2025 | 304.00 | 308.00 | 304.00 | 306.00 | 306.00 | 0.66% | 11,100 |
| Jul 16, 2025 | 300.00 | 310.00 | 296.00 | 304.00 | 304.00 | 2.01% | 53,400 |
| Jul 15, 2025 | 300.00 | 302.00 | 294.00 | 298.00 | 298.00 | -1.97% | 114,700 |
| Jul 14, 2025 | 314.00 | 314.00 | 282.00 | 304.00 | 304.00 | -2.56% | 117,900 |
| Jul 11, 2025 | 304.00 | 312.00 | 302.00 | 312.00 | 312.00 | 1.96% | 186,800 |
| Jul 10, 2025 | 312.00 | 312.00 | 302.00 | 306.00 | 306.00 | 1.32% | 313,200 |
| Jul 9, 2025 | 296.00 | 304.00 | 296.00 | 302.00 | 302.00 | 2.03% | 631,000 |
| Jul 8, 2025 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | - | 14,100 |
| Jul 7, 2025 | 296.00 | 296.00 | 294.00 | 296.00 | 296.00 | - | 34,900 |
| Jul 4, 2025 | 296.00 | 298.00 | 296.00 | 296.00 | 296.00 | 0.68% | 38,700 |
| Jul 3, 2025 | 292.00 | 296.00 | 292.00 | 294.00 | 294.00 | 1.38% | 133,100 |
| Jul 2, 2025 | 298.00 | 298.00 | 288.00 | 290.00 | 290.00 | -1.36% | 77,300 |
| Jul 1, 2025 | 292.00 | 294.00 | 290.00 | 294.00 | 294.00 | 0.68% | 77,200 |
| Jun 30, 2025 | 288.00 | 292.00 | 286.00 | 292.00 | 292.00 | 1.39% | 862,000 |
| Jun 26, 2025 | 282.00 | 290.00 | 282.00 | 288.00 | 288.00 | 1.41% | 33,700 |
| Jun 25, 2025 | 288.00 | 294.00 | 280.00 | 284.00 | 284.00 | -0.70% | 58,700 |
| Jun 24, 2025 | 280.00 | 296.00 | 280.00 | 286.00 | 286.00 | 3.62% | 105,800 |
| Jun 23, 2025 | 290.00 | 290.00 | 274.00 | 276.00 | 276.00 | -5.48% | 368,500 |
| Jun 20, 2025 | 292.00 | 296.00 | 290.00 | 292.00 | 292.00 | -6.41% | 599,400 |
| Jun 19, 2025 | 314.00 | 322.00 | 310.00 | 312.00 | 292.00 | -0.64% | 2,200,900 |
| Jun 18, 2025 | 310.00 | 314.00 | 308.00 | 314.00 | 293.87 | 2.61% | 880,200 |
| Jun 17, 2025 | 310.00 | 310.00 | 300.00 | 306.00 | 286.39 | -1.29% | 515,600 |
| Jun 16, 2025 | 302.00 | 310.00 | 300.00 | 310.00 | 290.13 | 3.33% | 876,500 |
| Jun 13, 2025 | 308.00 | 310.00 | 290.00 | 300.00 | 280.77 | -2.60% | 965,400 |
| Jun 12, 2025 | 304.00 | 310.00 | 294.00 | 308.00 | 288.26 | 1.32% | 1,821,100 |
| Jun 11, 2025 | 304.00 | 308.00 | 302.00 | 304.00 | 284.51 | 0.66% | 467,400 |
| Jun 10, 2025 | 300.00 | 304.00 | 296.00 | 302.00 | 282.64 | 0.67% | 119,600 |
| Jun 5, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 280.77 | -1.32% | 74,500 |
| Jun 4, 2025 | 298.00 | 304.00 | 298.00 | 304.00 | 284.51 | 2.01% | 40,200 |
| Jun 3, 2025 | 294.00 | 304.00 | 292.00 | 298.00 | 278.90 | 1.36% | 129,500 |
| Jun 2, 2025 | 302.00 | 304.00 | 290.00 | 294.00 | 275.15 | -3.29% | 577,000 |
| May 28, 2025 | 304.00 | 308.00 | 294.00 | 304.00 | 284.51 | - | 184,100 |
| May 27, 2025 | 302.00 | 306.00 | 300.00 | 304.00 | 284.51 | - | 123,500 |
| May 26, 2025 | 308.00 | 308.00 | 298.00 | 304.00 | 284.51 | -1.30% | 195,400 |
| May 23, 2025 | 294.00 | 322.00 | 292.00 | 308.00 | 288.26 | 4.76% | 535,500 |
| May 22, 2025 | 300.00 | 300.00 | 294.00 | 294.00 | 275.15 | -1.34% | 326,200 |
| May 21, 2025 | 302.00 | 302.00 | 298.00 | 298.00 | 278.90 | -0.67% | 148,300 |