PT Kabelindo Murni Tbk (IDX:KBLM)
Indonesia · Delayed Price · Currency is IDR 350.00
+12.00 (3.55%)
Feb 23, 2026, 4:00 PM WIB
PT Kabelindo Murni Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | -0.59% | 12,500 |
| Jan 8, 2026 | 338.00 | 342.00 | 330.00 | 338.00 | 338.00 | 0.60% | 508,200 |
| Jan 7, 2026 | 338.00 | 346.00 | 336.00 | 336.00 | 336.00 | -1.18% | 218,700 |
| Jan 6, 2026 | 338.00 | 342.00 | 334.00 | 340.00 | 340.00 | 1.19% | 117,500 |
| Jan 5, 2026 | 338.00 | 340.00 | 332.00 | 336.00 | 336.00 | -0.59% | 165,200 |
| Jan 2, 2026 | 336.00 | 338.00 | 334.00 | 338.00 | 338.00 | 0.60% | 52,000 |
| Dec 30, 2025 | 332.00 | 336.00 | 330.00 | 336.00 | 336.00 | 1.20% | 60,500 |
| Dec 29, 2025 | 332.00 | 334.00 | 330.00 | 332.00 | 332.00 | 0.61% | 40,200 |
| Dec 24, 2025 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | -1.20% | 90,500 |
| Dec 23, 2025 | 334.00 | 338.00 | 334.00 | 334.00 | 334.00 | - | 42,400 |
| Dec 22, 2025 | 338.00 | 338.00 | 334.00 | 334.00 | 334.00 | -0.60% | 76,000 |
| Dec 19, 2025 | 338.00 | 338.00 | 330.00 | 336.00 | 336.00 | - | 66,600 |
| Dec 18, 2025 | 334.00 | 354.00 | 334.00 | 336.00 | 336.00 | - | 129,300 |
| Dec 17, 2025 | 338.00 | 340.00 | 334.00 | 336.00 | 336.00 | -0.59% | 153,600 |
| Dec 16, 2025 | 338.00 | 338.00 | 332.00 | 338.00 | 338.00 | -0.59% | 26,800 |
| Dec 15, 2025 | 342.00 | 344.00 | 330.00 | 340.00 | 340.00 | -1.16% | 319,000 |
| Dec 12, 2025 | 344.00 | 344.00 | 338.00 | 344.00 | 344.00 | - | 44,800 |
| Dec 11, 2025 | 350.00 | 350.00 | 340.00 | 344.00 | 344.00 | -1.71% | 132,900 |
| Dec 10, 2025 | 354.00 | 358.00 | 338.00 | 350.00 | 350.00 | -1.13% | 569,700 |
| Dec 9, 2025 | 356.00 | 356.00 | 352.00 | 354.00 | 354.00 | -1.12% | 112,700 |
| Dec 8, 2025 | 356.00 | 360.00 | 350.00 | 358.00 | 358.00 | 0.56% | 292,000 |
| Dec 5, 2025 | 352.00 | 360.00 | 348.00 | 356.00 | 356.00 | - | 67,900 |
| Dec 4, 2025 | 360.00 | 360.00 | 350.00 | 356.00 | 356.00 | 0.56% | 28,100 |