PT Kabelindo Murni Tbk (IDX:KBLM)
Indonesia · Delayed Price · Currency is IDR 360.00
-6.00 (-1.64%)
Sep 23, 2026, 4:00 PM WIB
PT Kabelindo Murni Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 366.00 | 366.00 | 358.00 | 360.00 | 360.00 | -1.64% | 129,400 |
| Sep 22, 2026 | 360.00 | 368.00 | 356.00 | 366.00 | 366.00 | -0.54% | 624,700 |
| Sep 21, 2026 | 378.00 | 380.00 | 356.00 | 368.00 | 368.00 | -1.08% | 603,300 |
| Sep 18, 2026 | 378.00 | 378.00 | 364.00 | 372.00 | 372.00 | -1.59% | 663,300 |
| Sep 17, 2026 | 384.00 | 386.00 | 364.00 | 378.00 | 378.00 | -1.56% | 1,379,700 |
| Sep 16, 2026 | 390.00 | 402.00 | 364.00 | 384.00 | 384.00 | -1.54% | 5,168,000 |
| Sep 15, 2026 | 358.00 | 414.00 | 352.00 | 390.00 | 390.00 | 9.55% | 11,570,400 |
| Sep 14, 2026 | 352.00 | 358.00 | 344.00 | 356.00 | 356.00 | 1.14% | 1,173,100 |
| Sep 11, 2026 | 352.00 | 354.00 | 344.00 | 352.00 | 352.00 | - | 540,500 |
| Sep 10, 2026 | 338.00 | 354.00 | 334.00 | 352.00 | 352.00 | 4.14% | 1,272,700 |
| Sep 9, 2026 | 330.00 | 338.00 | 330.00 | 338.00 | 338.00 | 1.20% | 375,700 |
| Sep 8, 2026 | 336.00 | 336.00 | 328.00 | 334.00 | 334.00 | 0.60% | 85,600 |
| Sep 7, 2026 | 334.00 | 336.00 | 332.00 | 332.00 | 332.00 | -1.19% | 196,700 |
| Sep 4, 2026 | 326.00 | 352.00 | 308.00 | 336.00 | 336.00 | 3.07% | 550,900 |
| Sep 3, 2026 | 312.00 | 334.00 | 310.00 | 326.00 | 326.00 | 4.49% | 293,600 |
| Sep 2, 2026 | 312.00 | 312.00 | 304.00 | 312.00 | 312.00 | 1.30% | 49,900 |
| Sep 1, 2026 | 310.00 | 310.00 | 302.00 | 308.00 | 308.00 | -0.65% | 38,600 |
| Aug 31, 2026 | 310.00 | 310.00 | 306.00 | 310.00 | 310.00 | 0.65% | 16,900 |
| Aug 28, 2026 | 308.00 | 308.00 | 304.00 | 308.00 | 308.00 | - | 7,800 |
| Aug 27, 2026 | 308.00 | 308.00 | 304.00 | 308.00 | 308.00 | 0.65% | 17,800 |
| Aug 26, 2026 | 306.00 | 310.00 | 304.00 | 306.00 | 306.00 | 0.66% | 49,600 |
| Aug 24, 2026 | 308.00 | 308.00 | 300.00 | 304.00 | 304.00 | -0.65% | 55,300 |
| Aug 21, 2026 | 306.00 | 306.00 | 298.00 | 306.00 | 306.00 | - | 34,300 |
| Aug 20, 2026 | 306.00 | 306.00 | 302.00 | 306.00 | 306.00 | - | 42,900 |
| Aug 19, 2026 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | -1.29% | 29,600 |
| Aug 18, 2026 | 300.00 | 310.00 | 298.00 | 310.00 | 310.00 | 2.65% | 26,600 |
| Aug 14, 2026 | 308.00 | 312.00 | 302.00 | 302.00 | 302.00 | -1.31% | 61,400 |
| Aug 13, 2026 | 306.00 | 308.00 | 298.00 | 306.00 | 306.00 | 0.66% | 11,100 |
| Aug 12, 2026 | 304.00 | 304.00 | 302.00 | 304.00 | 304.00 | -0.65% | 30,700 |
| Aug 11, 2026 | 306.00 | 306.00 | 302.00 | 306.00 | 306.00 | 0.66% | 25,500 |
| Aug 10, 2026 | 308.00 | 308.00 | 302.00 | 304.00 | 304.00 | -1.30% | 30,300 |
| Aug 7, 2026 | 302.00 | 308.00 | 298.00 | 308.00 | 308.00 | 1.99% | 52,200 |
| Aug 6, 2026 | 298.00 | 304.00 | 298.00 | 302.00 | 302.00 | 1.34% | 90,400 |
| Aug 5, 2026 | 304.00 | 308.00 | 294.00 | 298.00 | 298.00 | -1.32% | 116,000 |
| Aug 4, 2026 | 302.00 | 304.00 | 294.00 | 302.00 | 302.00 | - | 81,300 |
| Aug 3, 2026 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | - | 304,400 |
| Jul 31, 2026 | 298.00 | 304.00 | 296.00 | 302.00 | 302.00 | 1.34% | 261,000 |
| Jul 30, 2026 | 294.00 | 306.00 | 294.00 | 298.00 | 298.00 | 1.36% | 427,400 |
| Jul 29, 2026 | 292.00 | 296.00 | 292.00 | 294.00 | 294.00 | -0.68% | 130,200 |
| Jul 28, 2026 | 290.00 | 296.00 | 286.00 | 296.00 | 296.00 | 0.68% | 72,200 |
| Jul 27, 2026 | 298.00 | 298.00 | 290.00 | 294.00 | 294.00 | -0.68% | 34,700 |
| Jul 24, 2026 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 0.68% | 57,400 |
| Jul 23, 2026 | 292.00 | 294.00 | 288.00 | 294.00 | 294.00 | 0.68% | 40,000 |
| Jul 22, 2026 | 294.00 | 294.00 | 288.00 | 292.00 | 292.00 | -0.68% | 39,600 |
| Jul 21, 2026 | 288.00 | 294.00 | 288.00 | 294.00 | 294.00 | 1.38% | 108,900 |
| Jul 20, 2026 | 292.00 | 294.00 | 288.00 | 290.00 | 290.00 | -0.68% | 47,200 |
| Jul 17, 2026 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | 0.69% | 12,800 |
| Jul 16, 2026 | 294.00 | 294.00 | 288.00 | 290.00 | 290.00 | - | 41,800 |
| Jul 15, 2026 | 288.00 | 292.00 | 288.00 | 290.00 | 290.00 | 0.69% | 67,100 |
| Jul 14, 2026 | 294.00 | 294.00 | 288.00 | 288.00 | 288.00 | -0.69% | 9,800 |