PT Kabelindo Murni Tbk (IDX:KBLM)
Indonesia · Delayed Price · Currency is IDR 286.00
+4.00 (1.42%)
Jul 3, 2026, 3:47 PM WIB
PT Kabelindo Murni Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 282.00 | 296.00 | 282.00 | 286.00 | - | 1.42% | 400 |
| Jul 2, 2026 | 290.00 | 296.00 | 276.00 | 282.00 | 282.00 | -2.76% | 15,300 |
| Jul 1, 2026 | 286.00 | 290.00 | 276.00 | 290.00 | 290.00 | 1.40% | 362,400 |
| Jun 30, 2026 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 0.70% | 11,800 |
| Jun 29, 2026 | 286.00 | 290.00 | 280.00 | 284.00 | 284.00 | -0.70% | 33,400 |
| Jun 26, 2026 | 292.00 | 292.00 | 286.00 | 286.00 | 286.00 | -2.05% | 11,600 |
| Jun 25, 2026 | 290.00 | 292.00 | 288.00 | 292.00 | 292.00 | -1.35% | 27,100 |
| Jun 24, 2026 | 290.00 | 296.00 | 286.00 | 296.00 | 296.00 | 2.07% | 183,000 |
| Jun 23, 2026 | 296.00 | 296.00 | 286.00 | 290.00 | 290.00 | 0.69% | 18,600 |
| Jun 22, 2026 | 296.00 | 296.00 | 286.00 | 288.00 | 288.00 | -2.70% | 32,800 |
| Jun 19, 2026 | 280.00 | 296.00 | 278.00 | 296.00 | 296.00 | 6.47% | 52,100 |
| Jun 18, 2026 | 286.00 | 290.00 | 278.00 | 278.00 | 278.00 | -0.36% | 154,600 |
| Jun 17, 2026 | 296.00 | 296.00 | 286.00 | 286.00 | 279.00 | - | 93,200 |
| Jun 15, 2026 | 298.00 | 298.00 | 286.00 | 286.00 | 279.00 | -0.69% | 31,100 |
| Jun 12, 2026 | 288.00 | 292.00 | 288.00 | 288.00 | 280.95 | 3.60% | 50,900 |
| Jun 11, 2026 | 296.00 | 298.00 | 270.00 | 278.00 | 271.20 | -6.08% | 138,600 |
| Jun 10, 2026 | 292.00 | 298.00 | 280.00 | 296.00 | 288.76 | 1.37% | 62,500 |
| Jun 9, 2026 | 282.00 | 292.00 | 260.00 | 292.00 | 284.85 | 4.29% | 93,000 |
| Jun 8, 2026 | 288.00 | 304.00 | 280.00 | 280.00 | 273.15 | -3.45% | 26,700 |
| Jun 5, 2026 | 302.00 | 302.00 | 286.00 | 290.00 | 282.90 | -3.97% | 16,700 |
| Jun 4, 2026 | 296.00 | 308.00 | 286.00 | 302.00 | 294.61 | 2.03% | 71,600 |
| Jun 3, 2026 | 308.00 | 308.00 | 272.00 | 296.00 | 288.76 | -1.99% | 273,400 |
| Jun 2, 2026 | 298.00 | 308.00 | 296.00 | 302.00 | 294.61 | 1.34% | 16,400 |
| May 29, 2026 | 302.00 | 308.00 | 296.00 | 298.00 | 290.71 | -1.32% | 70,100 |
| May 26, 2026 | 298.00 | 310.00 | 298.00 | 302.00 | 294.61 | 2.03% | 229,200 |
| May 25, 2026 | 296.00 | 302.00 | 296.00 | 296.00 | 288.76 | - | 36,300 |
| May 22, 2026 | 300.00 | 308.00 | 290.00 | 296.00 | 288.76 | -3.27% | 165,300 |
| May 21, 2026 | 318.00 | 322.00 | 300.00 | 306.00 | 298.51 | -3.77% | 118,500 |
| May 20, 2026 | 324.00 | 324.00 | 308.00 | 318.00 | 310.22 | 2.58% | 135,300 |
| May 19, 2026 | 330.00 | 334.00 | 310.00 | 310.00 | 302.41 | -6.06% | 111,900 |
| May 18, 2026 | 340.00 | 346.00 | 324.00 | 330.00 | 321.92 | - | 321,300 |
| May 13, 2026 | 336.00 | 336.00 | 322.00 | 330.00 | 321.92 | -1.79% | 52,400 |
| May 12, 2026 | 340.00 | 348.00 | 326.00 | 336.00 | 327.78 | 1.82% | 225,000 |
| May 11, 2026 | 328.00 | 346.00 | 324.00 | 330.00 | 321.92 | 1.23% | 370,700 |
| May 8, 2026 | 340.00 | 340.00 | 326.00 | 326.00 | 318.02 | -3.55% | 54,200 |
| May 7, 2026 | 336.00 | 354.00 | 334.00 | 338.00 | 329.73 | 1.20% | 86,700 |
| May 6, 2026 | 340.00 | 340.00 | 332.00 | 334.00 | 325.83 | 0.60% | 66,100 |
| May 5, 2026 | 328.00 | 348.00 | 326.00 | 332.00 | 323.87 | 1.84% | 546,600 |
| May 4, 2026 | 324.00 | 332.00 | 324.00 | 326.00 | 318.02 | 1.24% | 61,100 |
| Apr 30, 2026 | 328.00 | 332.00 | 322.00 | 322.00 | 314.12 | -1.83% | 27,800 |
| Apr 29, 2026 | 328.00 | 330.00 | 328.00 | 328.00 | 319.97 | - | 51,800 |
| Apr 28, 2026 | 320.00 | 328.00 | 318.00 | 328.00 | 319.97 | 1.86% | 75,600 |
| Apr 27, 2026 | 324.00 | 326.00 | 322.00 | 322.00 | 314.12 | -0.62% | 18,300 |
| Apr 24, 2026 | 324.00 | 336.00 | 324.00 | 324.00 | 316.07 | -0.61% | 82,600 |
| Apr 23, 2026 | 326.00 | 340.00 | 324.00 | 326.00 | 318.02 | - | 42,500 |
| Apr 22, 2026 | 332.00 | 334.00 | 320.00 | 326.00 | 318.02 | -1.81% | 81,200 |
| Apr 21, 2026 | 332.00 | 332.00 | 328.00 | 332.00 | 323.87 | 1.84% | 72,400 |
| Apr 20, 2026 | 324.00 | 328.00 | 324.00 | 326.00 | 318.02 | 1.24% | 40,200 |
| Apr 17, 2026 | 322.00 | 336.00 | 322.00 | 322.00 | 314.12 | 1.26% | 168,300 |
| Apr 16, 2026 | 322.00 | 326.00 | 314.00 | 318.00 | 310.22 | -0.63% | 76,200 |