PT Kabelindo Murni Tbk (IDX:KBLM)
Indonesia · Delayed Price · Currency is IDR 326.00
0.00 (0.00%)
Apr 23, 2026, 4:00 PM WIB
PT Kabelindo Murni Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 52,800 |
| 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 |
| 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 |