PT First Media Tbk (IDX:KBLV)
Indonesia · Delayed Price · Currency is IDR 208.00
+10.00 (5.05%)
Oct 30, 2025, 4:14 PM WIB
PT First Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 204.00 | 204.00 | 193.00 | 198.00 | 198.00 | -3.88% | 24,898,000 |
| Oct 28, 2025 | 224.00 | 224.00 | 198.00 | 206.00 | 206.00 | -1.90% | 62,545,100 |
| Oct 27, 2025 | 204.00 | 224.00 | 174.00 | 210.00 | 210.00 | 2.94% | 121,618,700 |
| Oct 24, 2025 | 222.00 | 222.00 | 200.00 | 204.00 | 204.00 | -6.42% | 32,802,700 |
| Oct 23, 2025 | 228.00 | 236.00 | 214.00 | 218.00 | 218.00 | -2.68% | 32,218,700 |
| Oct 22, 2025 | 242.00 | 274.00 | 218.00 | 224.00 | 224.00 | -7.44% | 125,331,100 |
| Oct 21, 2025 | 216.00 | 258.00 | 216.00 | 242.00 | 242.00 | 2.54% | 35,727,300 |
| Oct 20, 2025 | 212.00 | 236.00 | 200.00 | 236.00 | 236.00 | 6.31% | 45,376,800 |
| Oct 17, 2025 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | -9.76% | 29,174,100 |
| Oct 16, 2025 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | -9.56% | 47,629,900 |
| Oct 15, 2025 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | -9.93% | 70,808,200 |
| Oct 14, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -9.58% | 60,811,200 |
| Oct 13, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 9.87% | 14,966,800 |
| Oct 10, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Oct 9, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Oct 8, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Oct 7, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Oct 6, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Oct 3, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Oct 2, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Oct 1, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Sep 30, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Sep 29, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Sep 26, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Sep 25, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Sep 24, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Sep 23, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Sep 22, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Sep 19, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Sep 18, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Sep 17, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Sep 16, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Sep 15, 2025 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - | - |
| Sep 12, 2025 | 246.00 | 304.00 | 246.00 | 304.00 | 304.00 | 24.59% | 470,771,000 |
| Sep 11, 2025 | 240.00 | 266.00 | 234.00 | 244.00 | 244.00 | 0.83% | 169,098,200 |
| Sep 10, 2025 | 244.00 | 246.00 | 226.00 | 242.00 | 242.00 | 5.22% | 118,021,200 |
| Sep 9, 2025 | 206.00 | 232.00 | 197.00 | 230.00 | 230.00 | 9.52% | 118,028,200 |
| Sep 8, 2025 | 220.00 | 236.00 | 208.00 | 210.00 | 210.00 | -4.55% | 101,486,800 |
| Sep 4, 2025 | 244.00 | 250.00 | 220.00 | 220.00 | 220.00 | -9.09% | 87,975,600 |
| Sep 3, 2025 | 248.00 | 274.00 | 240.00 | 242.00 | 242.00 | 0.83% | 407,594,200 |
| Sep 2, 2025 | 197.00 | 250.00 | 197.00 | 240.00 | 240.00 | 23.08% | 374,037,000 |
| Sep 1, 2025 | 181.00 | 210.00 | 173.00 | 195.00 | 195.00 | -3.47% | 109,873,400 |
| Aug 29, 2025 | 222.00 | 222.00 | 194.00 | 202.00 | 202.00 | -10.62% | 118,255,600 |
| Aug 28, 2025 | 240.00 | 246.00 | 214.00 | 226.00 | 226.00 | -2.59% | 185,478,100 |
| Aug 27, 2025 | 242.00 | 256.00 | 220.00 | 232.00 | 232.00 | -2.52% | 112,556,100 |
| Aug 26, 2025 | 230.00 | 264.00 | 226.00 | 238.00 | 238.00 | 7.21% | 369,649,900 |
| Aug 25, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Aug 22, 2025 | 228.00 | 232.00 | 202.00 | 222.00 | 222.00 | 2.78% | 265,754,300 |
| Aug 21, 2025 | 193.00 | 234.00 | 193.00 | 216.00 | 216.00 | 15.51% | 397,721,800 |
| Aug 20, 2025 | 178.00 | 236.00 | 178.00 | 187.00 | 187.00 | 5.06% | 750,890,300 |