PT Kabelindo Murni Tbk (IDX:KBLM)
Indonesia · Delayed Price · Currency is IDR 290.00
-6.00 (-2.03%)
Jun 4, 2026, 9:42 AM WIB
PT Kabelindo Murni Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 308.00 | 308.00 | 296.00 | 296.00 | - | -1.99% | 21,000 |
| Jun 2, 2026 | 298.00 | 308.00 | 296.00 | 302.00 | 302.00 | 1.34% | 16,400 |
| May 29, 2026 | 302.00 | 308.00 | 296.00 | 298.00 | 298.00 | -1.32% | 70,100 |
| May 26, 2026 | 298.00 | 310.00 | 298.00 | 302.00 | 302.00 | 2.03% | 229,200 |
| May 25, 2026 | 296.00 | 302.00 | 296.00 | 296.00 | 296.00 | - | 36,300 |
| May 22, 2026 | 300.00 | 308.00 | 290.00 | 296.00 | 296.00 | -3.27% | 165,300 |
| May 21, 2026 | 318.00 | 322.00 | 300.00 | 306.00 | 306.00 | -3.77% | 118,500 |
| May 20, 2026 | 324.00 | 324.00 | 308.00 | 318.00 | 318.00 | 2.58% | 135,300 |
| May 19, 2026 | 330.00 | 334.00 | 310.00 | 310.00 | 310.00 | -6.06% | 111,900 |
| May 18, 2026 | 340.00 | 346.00 | 324.00 | 330.00 | 330.00 | - | 321,300 |
| May 13, 2026 | 336.00 | 336.00 | 322.00 | 330.00 | 330.00 | -1.79% | 52,400 |
| May 12, 2026 | 340.00 | 348.00 | 326.00 | 336.00 | 336.00 | 1.82% | 225,000 |
| May 11, 2026 | 328.00 | 346.00 | 324.00 | 330.00 | 330.00 | 1.23% | 370,700 |
| May 8, 2026 | 340.00 | 340.00 | 326.00 | 326.00 | 326.00 | -3.55% | 54,200 |
| May 7, 2026 | 336.00 | 354.00 | 334.00 | 338.00 | 338.00 | 1.20% | 86,700 |
| May 6, 2026 | 340.00 | 340.00 | 332.00 | 334.00 | 334.00 | 0.60% | 66,100 |
| May 5, 2026 | 328.00 | 348.00 | 326.00 | 332.00 | 332.00 | 1.84% | 546,600 |
| May 4, 2026 | 324.00 | 332.00 | 324.00 | 326.00 | 326.00 | 1.24% | 61,100 |
| Apr 30, 2026 | 328.00 | 332.00 | 322.00 | 322.00 | 322.00 | -1.83% | 27,800 |
| Apr 29, 2026 | 328.00 | 330.00 | 328.00 | 328.00 | 328.00 | - | 51,800 |
| Apr 28, 2026 | 320.00 | 328.00 | 318.00 | 328.00 | 328.00 | 1.86% | 75,600 |
| Apr 27, 2026 | 324.00 | 326.00 | 322.00 | 322.00 | 322.00 | -0.62% | 18,300 |
| Apr 24, 2026 | 324.00 | 336.00 | 324.00 | 324.00 | 324.00 | -0.61% | 82,600 |
| Apr 23, 2026 | 326.00 | 340.00 | 324.00 | 326.00 | 326.00 | - | 42,500 |
| Apr 22, 2026 | 332.00 | 334.00 | 320.00 | 326.00 | 326.00 | -1.81% | 81,200 |
| Apr 21, 2026 | 332.00 | 332.00 | 328.00 | 332.00 | 332.00 | 1.84% | 72,400 |
| Apr 20, 2026 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | 1.24% | 40,200 |
| Apr 17, 2026 | 322.00 | 336.00 | 322.00 | 322.00 | 322.00 | 1.26% | 168,300 |
| Apr 16, 2026 | 322.00 | 326.00 | 314.00 | 318.00 | 318.00 | -0.63% | 76,200 |
| Apr 15, 2026 | 320.00 | 324.00 | 318.00 | 320.00 | 320.00 | 1.27% | 41,700 |
| Apr 14, 2026 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | -0.63% | 27,600 |
| Apr 13, 2026 | 320.00 | 320.00 | 314.00 | 318.00 | 318.00 | 1.27% | 4,800 |
| Apr 10, 2026 | 314.00 | 320.00 | 310.00 | 314.00 | 314.00 | 0.64% | 60,200 |
| Apr 9, 2026 | 312.00 | 316.00 | 310.00 | 312.00 | 312.00 | - | 26,200 |
| Apr 8, 2026 | 316.00 | 320.00 | 312.00 | 312.00 | 312.00 | -0.64% | 54,800 |
| Apr 7, 2026 | 320.00 | 320.00 | 314.00 | 314.00 | 314.00 | -1.26% | 16,200 |
| Apr 6, 2026 | 324.00 | 324.00 | 308.00 | 318.00 | 318.00 | -2.45% | 83,100 |
| Apr 2, 2026 | 330.00 | 330.00 | 316.00 | 326.00 | 326.00 | -1.21% | 72,700 |
| Apr 1, 2026 | 338.00 | 338.00 | 326.00 | 330.00 | 330.00 | -2.94% | 49,100 |
| 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 |