PT First Media Tbk (IDX:KBLV)
Indonesia · Delayed Price · Currency is IDR 222.00
+6.00 (2.78%)
Aug 22, 2025, 4:13 PM WIB
PT First Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 228.00 | 232.00 | 202.00 | 222.00 | 222.00 | 2.78% | 265,727,300 |
| 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 |
| Jul 18, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 3,001,500 |
| Jul 17, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 3,529,800 |
| Jul 16, 2025 | 56.00 | 56.00 | 52.00 | 54.00 | 54.00 | -3.57% | 16,182,000 |
| Jul 15, 2025 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | - | 2,316,000 |
| Jul 14, 2025 | 58.00 | 58.00 | 54.00 | 56.00 | 56.00 | -1.75% | 2,731,600 |
| Jul 11, 2025 | 55.00 | 60.00 | 55.00 | 57.00 | 57.00 | 3.64% | 6,804,800 |
| Jul 10, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | -1.79% | 1,969,000 |
| Jul 9, 2025 | 53.00 | 57.00 | 53.00 | 56.00 | 56.00 | 3.70% | 1,579,800 |
| Jul 8, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | -1.82% | 1,556,900 |
| Jul 7, 2025 | 54.00 | 55.00 | 52.00 | 55.00 | 55.00 | - | 935,000 |
| Jul 4, 2025 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 2,142,400 |
| Jul 3, 2025 | 54.00 | 57.00 | 53.00 | 54.00 | 54.00 | - | 4,637,300 |
| Jul 2, 2025 | 55.00 | 55.00 | 52.00 | 54.00 | 54.00 | - | 2,253,700 |
| Jul 1, 2025 | 56.00 | 59.00 | 53.00 | 54.00 | 54.00 | -3.57% | 6,150,000 |
| Jun 30, 2025 | 53.00 | 62.00 | 53.00 | 56.00 | 56.00 | 5.66% | 10,819,900 |
| Jun 26, 2025 | 55.00 | 56.00 | 51.00 | 53.00 | 53.00 | -3.64% | 5,590,800 |
| Jun 25, 2025 | 56.00 | 57.00 | 53.00 | 55.00 | 55.00 | -1.79% | 2,908,700 |
| Jun 24, 2025 | 55.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 1,008,700 |
| Jun 23, 2025 | 61.00 | 61.00 | 52.00 | 55.00 | 55.00 | -8.33% | 15,966,300 |
| Jun 20, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 4,130,100 |
| Jun 19, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 2,091,600 |
| Jun 18, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 4,163,500 |
| Jun 17, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 1.64% | 2,971,600 |
| Jun 16, 2025 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | -1.61% | 5,509,400 |
| Jun 13, 2025 | 65.00 | 70.00 | 61.00 | 62.00 | 62.00 | -3.13% | 15,251,600 |
| Jun 12, 2025 | 62.00 | 65.00 | 61.00 | 64.00 | 64.00 | 3.23% | 15,393,800 |