PT First Media Tbk (IDX:KBLV)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
57.00
-1.00 (-1.72%)
Aug 1, 2025, 4:02 PM WIB

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202558.0059.0055.0057.0057.00-1.72%3,220,800
Jul 31, 202557.0058.0056.0058.0058.003.57%2,179,800
Jul 30, 202557.0057.0055.0056.0056.00-3.45%3,876,800
Jul 29, 202559.0060.0056.0058.0058.00-1.69%1,401,300
Jul 28, 202556.0063.0054.0059.0059.007.27%12,498,500
Jul 25, 202556.0056.0054.0055.0055.00-1.79%1,741,100
Jul 24, 202557.0057.0055.0056.0056.00-1.75%3,484,300
Jul 23, 202555.0058.0055.0057.0057.005.56%6,166,900
Jul 22, 202554.0058.0052.0054.0054.001.89%20,851,600
Jul 21, 202555.0055.0053.0053.0053.00-3.64%5,081,800
Jul 18, 202555.0056.0054.0055.0055.00-3,001,500
Jul 17, 202554.0055.0053.0055.0055.001.85%3,529,800
Jul 16, 202556.0056.0052.0054.0054.00-3.57%16,182,000
Jul 15, 202556.0057.0054.0056.0056.00-2,316,000
Jul 14, 202558.0058.0054.0056.0056.00-1.75%2,731,600
Jul 11, 202555.0060.0055.0057.0057.003.64%6,804,800
Jul 10, 202556.0056.0054.0055.0055.00-1.79%1,969,000
Jul 9, 202553.0057.0053.0056.0056.003.70%1,579,800
Jul 8, 202554.0055.0053.0054.0054.00-1.82%1,556,900
Jul 7, 202554.0055.0052.0055.0055.00-935,000
Jul 4, 202555.0055.0054.0055.0055.001.85%2,142,400
Jul 3, 202554.0057.0053.0054.0054.00-4,637,300
Jul 2, 202555.0055.0052.0054.0054.00-2,253,700
Jul 1, 202556.0059.0053.0054.0054.00-3.57%6,150,000
Jun 30, 202553.0062.0053.0056.0056.005.66%10,819,900
Jun 26, 202555.0056.0051.0053.0053.00-3.64%5,590,800
Jun 25, 202556.0057.0053.0055.0055.00-1.79%2,908,700
Jun 24, 202555.0057.0054.0056.0056.001.82%1,008,700
Jun 23, 202561.0061.0052.0055.0055.00-8.33%15,966,300
Jun 20, 202560.0061.0059.0060.0060.00-4,130,100
Jun 19, 202562.0062.0060.0060.0060.00-1.64%2,091,600
Jun 18, 202563.0063.0061.0061.0061.00-1.61%4,163,500
Jun 17, 202561.0063.0061.0062.0062.001.64%2,971,600
Jun 16, 202562.0063.0061.0061.0061.00-1.61%5,509,400
Jun 13, 202565.0070.0061.0062.0062.00-3.13%15,251,600
Jun 12, 202562.0065.0061.0064.0064.003.23%15,393,800
Jun 11, 202562.0062.0060.0062.0062.00-5,325,400
Jun 10, 202560.0063.0060.0062.0062.003.33%3,202,100
Jun 5, 202561.0062.0059.0060.0060.00-1.64%2,292,500
Jun 4, 202560.0063.0059.0061.0061.001.67%6,196,500
Jun 3, 202562.0062.0060.0060.0060.00-3.23%6,216,500
Jun 2, 202562.0063.0060.0062.0062.001.64%7,444,500
May 28, 202563.0063.0060.0061.0061.00-3.17%7,326,000
May 27, 202564.0066.0061.0063.0063.00-1.56%8,199,200
May 26, 202565.0070.0063.0064.0064.00-1.54%21,509,000
May 23, 202562.0067.0061.0065.0065.006.56%24,251,900
May 22, 202562.0068.0061.0061.0061.00-18,650,200
May 21, 202564.0066.0059.0061.0061.00-3.17%22,018,000
May 20, 202569.0072.0062.0063.0063.00-8.70%56,853,700
May 19, 202572.0089.0065.0069.0069.004.55%160,567,200