PT First Media Tbk (IDX:KBLV)
Indonesia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025204.00204.00193.00198.00198.00-3.88%24,898,000
Oct 28, 2025224.00224.00198.00206.00206.00-1.90%62,545,100
Oct 27, 2025204.00224.00174.00210.00210.002.94%121,618,700
Oct 24, 2025222.00222.00200.00204.00204.00-6.42%32,802,700
Oct 23, 2025228.00236.00214.00218.00218.00-2.68%32,218,700
Oct 22, 2025242.00274.00218.00224.00224.00-7.44%125,331,100
Oct 21, 2025216.00258.00216.00242.00242.002.54%35,727,300
Oct 20, 2025212.00236.00200.00236.00236.006.31%45,376,800
Oct 17, 2025228.00228.00222.00222.00222.00-9.76%29,174,100
Oct 16, 2025254.00254.00246.00246.00246.00-9.56%47,629,900
Oct 15, 2025276.00276.00272.00272.00272.00-9.93%70,808,200
Oct 14, 2025302.00302.00302.00302.00302.00-9.58%60,811,200
Oct 13, 2025334.00334.00334.00334.00334.009.87%14,966,800
Oct 10, 2025304.00304.00304.00304.00304.00--
Oct 9, 2025304.00304.00304.00304.00304.00--
Oct 8, 2025304.00304.00304.00304.00304.00--
Oct 7, 2025304.00304.00304.00304.00304.00--
Oct 6, 2025304.00304.00304.00304.00304.00--
Oct 3, 2025304.00304.00304.00304.00304.00--
Oct 2, 2025304.00304.00304.00304.00304.00--
Oct 1, 2025304.00304.00304.00304.00304.00--
Sep 30, 2025304.00304.00304.00304.00304.00--
Sep 29, 2025304.00304.00304.00304.00304.00--
Sep 26, 2025304.00304.00304.00304.00304.00--
Sep 25, 2025304.00304.00304.00304.00304.00--
Sep 24, 2025304.00304.00304.00304.00304.00--
Sep 23, 2025304.00304.00304.00304.00304.00--
Sep 22, 2025304.00304.00304.00304.00304.00--
Sep 19, 2025304.00304.00304.00304.00304.00--
Sep 18, 2025304.00304.00304.00304.00304.00--
Sep 17, 2025304.00304.00304.00304.00304.00--
Sep 16, 2025304.00304.00304.00304.00304.00--
Sep 15, 2025304.00304.00304.00304.00304.00--
Sep 12, 2025246.00304.00246.00304.00304.0024.59%470,771,000
Sep 11, 2025240.00266.00234.00244.00244.000.83%169,098,200
Sep 10, 2025244.00246.00226.00242.00242.005.22%118,021,200
Sep 9, 2025206.00232.00197.00230.00230.009.52%118,028,200
Sep 8, 2025220.00236.00208.00210.00210.00-4.55%101,486,800
Sep 4, 2025244.00250.00220.00220.00220.00-9.09%87,975,600
Sep 3, 2025248.00274.00240.00242.00242.000.83%407,594,200
Sep 2, 2025197.00250.00197.00240.00240.0023.08%374,037,000
Sep 1, 2025181.00210.00173.00195.00195.00-3.47%109,873,400
Aug 29, 2025222.00222.00194.00202.00202.00-10.62%118,255,600
Aug 28, 2025240.00246.00214.00226.00226.00-2.59%185,478,100
Aug 27, 2025242.00256.00220.00232.00232.00-2.52%112,556,100
Aug 26, 2025230.00264.00226.00238.00238.007.21%369,649,900
Aug 25, 2025222.00222.00222.00222.00222.00--
Aug 22, 2025228.00232.00202.00222.00222.002.78%265,754,300
Aug 21, 2025193.00234.00193.00216.00216.0015.51%397,721,800
Aug 20, 2025178.00236.00178.00187.00187.005.06%750,890,300