PT First Media Tbk (IDX:KBLV)
Indonesia · Delayed Price · Currency is IDR 188.00
-10.00 (-5.05%)
At close: Dec 15, 2025
PT First Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 199.00 | 199.00 | 185.00 | 190.00 | - | -4.04% | 22,306,400 |
| Dec 12, 2025 | 204.00 | 206.00 | 196.00 | 198.00 | 198.00 | -2.94% | 15,665,200 |
| Dec 11, 2025 | 199.00 | 214.00 | 181.00 | 204.00 | 204.00 | 2.51% | 44,296,500 |
| Dec 10, 2025 | 210.00 | 216.00 | 196.00 | 199.00 | 199.00 | -6.13% | 58,392,700 |
| Dec 9, 2025 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -2.75% | 34,466,100 |
| Dec 8, 2025 | 226.00 | 228.00 | 218.00 | 218.00 | 218.00 | -4.39% | 40,508,400 |
| Dec 5, 2025 | 234.00 | 246.00 | 226.00 | 228.00 | 228.00 | -0.87% | 118,914,900 |
| Dec 4, 2025 | 224.00 | 236.00 | 222.00 | 230.00 | 230.00 | 3.60% | 78,675,900 |
| Dec 3, 2025 | 218.00 | 228.00 | 214.00 | 222.00 | 222.00 | 1.83% | 39,892,900 |
| Dec 2, 2025 | 214.00 | 230.00 | 214.00 | 218.00 | 218.00 | 2.83% | 78,493,800 |
| Dec 1, 2025 | 220.00 | 220.00 | 210.00 | 212.00 | 212.00 | -1.85% | 18,438,100 |
| Nov 28, 2025 | 220.00 | 224.00 | 212.00 | 216.00 | 216.00 | -1.82% | 27,187,300 |
| Nov 27, 2025 | 226.00 | 228.00 | 218.00 | 220.00 | 220.00 | -2.65% | 39,890,000 |
| Nov 26, 2025 | 212.00 | 240.00 | 202.00 | 226.00 | 226.00 | 6.60% | 141,634,800 |
| Nov 25, 2025 | 218.00 | 220.00 | 210.00 | 212.00 | 212.00 | -2.75% | 29,558,500 |
| Nov 24, 2025 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | - | 28,178,200 |
| Nov 21, 2025 | 216.00 | 244.00 | 212.00 | 218.00 | 218.00 | 2.83% | 167,499,000 |
| Nov 20, 2025 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | -3.64% | 19,544,600 |
| Nov 19, 2025 | 210.00 | 234.00 | 208.00 | 220.00 | 220.00 | 4.76% | 57,856,800 |
| Nov 18, 2025 | 236.00 | 238.00 | 210.00 | 210.00 | 210.00 | -10.26% | 56,054,700 |
| Nov 17, 2025 | 240.00 | 256.00 | 222.00 | 234.00 | 234.00 | - | 82,922,500 |
| Nov 14, 2025 | 248.00 | 276.00 | 234.00 | 234.00 | 234.00 | -4.88% | 322,340,100 |
| Nov 13, 2025 | 200.00 | 264.00 | 188.00 | 246.00 | 246.00 | 23.00% | 920,330,200 |
| Nov 12, 2025 | 160.00 | 200.00 | 159.00 | 200.00 | 200.00 | 25.79% | 380,935,000 |
| Nov 11, 2025 | 172.00 | 174.00 | 157.00 | 159.00 | 159.00 | -7.02% | 92,539,700 |
| Nov 10, 2025 | 145.00 | 172.00 | 141.00 | 171.00 | 171.00 | 20.42% | 176,538,300 |
| Nov 7, 2025 | 145.00 | 146.00 | 141.00 | 142.00 | 142.00 | -0.70% | 17,463,200 |
| Nov 6, 2025 | 150.00 | 154.00 | 136.00 | 143.00 | 143.00 | 0.70% | 81,491,200 |
| Nov 5, 2025 | 155.00 | 161.00 | 132.00 | 142.00 | 142.00 | -7.79% | 207,803,400 |
| Nov 4, 2025 | 182.00 | 186.00 | 154.00 | 154.00 | 154.00 | -14.92% | 159,261,400 |
| Nov 3, 2025 | 191.00 | 193.00 | 180.00 | 181.00 | 181.00 | -6.22% | 26,713,900 |
| Oct 31, 2025 | 208.00 | 214.00 | 190.00 | 193.00 | 193.00 | -7.21% | 74,197,700 |
| Oct 30, 2025 | 199.00 | 216.00 | 194.00 | 208.00 | 208.00 | 5.05% | 64,415,100 |
| 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% | 125,330,300 |
| 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 |
| 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 |