PT First Media Tbk (IDX:KBLV)
Indonesia · Delayed Price · Currency is IDR 304.00
+60.00 (24.59%)
Sep 16, 2025, 8:22 AM WIB
PT First Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 149.00 | 178.00 | 120.00 | 178.00 | 178.00 | 34.85% | 1,166,482,800 |
| Aug 15, 2025 | 98.00 | 132.00 | 98.00 | 132.00 | 132.00 | 34.69% | 548,872,500 |
| Aug 14, 2025 | 102.00 | 102.00 | 97.00 | 98.00 | 98.00 | -3.92% | 60,401,100 |
| Aug 13, 2025 | 102.00 | 105.00 | 100.00 | 102.00 | 102.00 | 0.99% | 106,842,600 |
| Aug 12, 2025 | 96.00 | 108.00 | 96.00 | 101.00 | 101.00 | 6.32% | 221,871,400 |
| Aug 11, 2025 | 91.00 | 104.00 | 82.00 | 95.00 | 95.00 | 5.56% | 297,758,000 |
| Aug 8, 2025 | 95.00 | 118.00 | 85.00 | 90.00 | 90.00 | -2.17% | 370,944,600 |
| Aug 7, 2025 | 74.00 | 97.00 | 69.00 | 92.00 | 92.00 | 27.78% | 397,707,400 |
| Aug 6, 2025 | 77.00 | 80.00 | 68.00 | 72.00 | 72.00 | - | 166,408,900 |
| Aug 5, 2025 | 54.00 | 72.00 | 53.00 | 72.00 | 72.00 | 33.33% | 307,984,800 |
| Aug 4, 2025 | 57.00 | 57.00 | 53.00 | 54.00 | 54.00 | -5.26% | 8,880,900 |
| Aug 1, 2025 | 58.00 | 59.00 | 55.00 | 57.00 | 57.00 | -1.72% | 3,330,900 |
| Jul 31, 2025 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 2,179,800 |
| Jul 30, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -3.45% | 3,876,800 |
| Jul 29, 2025 | 59.00 | 60.00 | 56.00 | 58.00 | 58.00 | -1.69% | 1,401,300 |
| Jul 28, 2025 | 56.00 | 63.00 | 54.00 | 59.00 | 59.00 | 7.27% | 12,498,500 |
| Jul 25, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 1,741,100 |
| Jul 24, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 3,484,300 |
| Jul 23, 2025 | 55.00 | 58.00 | 55.00 | 57.00 | 57.00 | 5.56% | 6,166,900 |
| Jul 22, 2025 | 54.00 | 58.00 | 52.00 | 54.00 | 54.00 | 1.89% | 20,851,600 |
| Jul 21, 2025 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | -3.64% | 5,081,800 |