PT First Media Tbk (IDX:KBLV)
Indonesia · Delayed Price · Currency is IDR 97.00
+1.00 (1.04%)
May 20, 2026, 10:47 AM WIB
PT First Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 104.00 | 105.00 | 94.00 | 96.00 | 96.00 | -7.69% | 5,666,300 |
| May 18, 2026 | 106.00 | 106.00 | 100.00 | 104.00 | 104.00 | -1.89% | 3,670,700 |
| May 13, 2026 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 2,288,200 |
| May 12, 2026 | 110.00 | 112.00 | 104.00 | 107.00 | 107.00 | -2.73% | 3,300,600 |
| May 11, 2026 | 112.00 | 118.00 | 105.00 | 110.00 | 110.00 | -0.90% | 7,002,000 |
| May 8, 2026 | 118.00 | 118.00 | 109.00 | 111.00 | 111.00 | -5.13% | 7,187,500 |
| May 7, 2026 | 118.00 | 121.00 | 115.00 | 117.00 | 117.00 | -2.50% | 7,480,000 |
| May 6, 2026 | 118.00 | 123.00 | 116.00 | 120.00 | 120.00 | 1.69% | 12,529,700 |
| May 5, 2026 | 120.00 | 122.00 | 115.00 | 118.00 | 118.00 | - | 10,428,600 |
| May 4, 2026 | 121.00 | 124.00 | 117.00 | 118.00 | 118.00 | -1.67% | 10,915,000 |
| Apr 30, 2026 | 123.00 | 125.00 | 117.00 | 120.00 | 120.00 | -1.64% | 11,145,500 |
| Apr 29, 2026 | 121.00 | 126.00 | 119.00 | 122.00 | 122.00 | 1.67% | 10,745,100 |
| Apr 28, 2026 | 119.00 | 122.00 | 115.00 | 120.00 | 120.00 | 2.56% | 7,986,600 |
| Apr 27, 2026 | 117.00 | 129.00 | 114.00 | 117.00 | 117.00 | -0.85% | 11,198,000 |
| Apr 24, 2026 | 128.00 | 128.00 | 116.00 | 118.00 | 118.00 | -7.81% | 16,627,000 |
| Apr 23, 2026 | 131.00 | 133.00 | 126.00 | 128.00 | 128.00 | -2.29% | 6,771,300 |
| Apr 22, 2026 | 127.00 | 138.00 | 123.00 | 131.00 | 131.00 | 4.80% | 17,364,800 |
| Apr 21, 2026 | 128.00 | 128.00 | 115.00 | 125.00 | 125.00 | -2.34% | 9,925,200 |
| Apr 20, 2026 | 136.00 | 137.00 | 126.00 | 128.00 | 128.00 | -3.76% | 11,477,200 |
| Apr 17, 2026 | 131.00 | 155.00 | 131.00 | 133.00 | 133.00 | 1.53% | 69,618,100 |
| Apr 16, 2026 | 130.00 | 135.00 | 129.00 | 131.00 | 131.00 | 0.77% | 8,990,400 |
| Apr 15, 2026 | 120.00 | 138.00 | 120.00 | 130.00 | 130.00 | 9.24% | 21,989,300 |
| Apr 14, 2026 | 117.00 | 122.00 | 117.00 | 119.00 | 119.00 | 1.71% | 4,876,000 |
| Apr 13, 2026 | 115.00 | 120.00 | 111.00 | 117.00 | 117.00 | 2.63% | 8,767,700 |
| Apr 10, 2026 | 108.00 | 124.00 | 108.00 | 114.00 | 114.00 | 6.54% | 23,545,400 |
| Apr 9, 2026 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | -0.93% | 2,932,100 |
| Apr 8, 2026 | 107.00 | 112.00 | 107.00 | 108.00 | 108.00 | 0.93% | 7,683,200 |
| Apr 7, 2026 | 106.00 | 112.00 | 106.00 | 107.00 | 107.00 | - | 5,497,200 |
| Apr 6, 2026 | 107.00 | 109.00 | 104.00 | 107.00 | 107.00 | - | 10,530,300 |
| Apr 2, 2026 | 108.00 | 114.00 | 106.00 | 107.00 | 107.00 | -0.93% | 10,433,800 |
| Apr 1, 2026 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 2.86% | 7,660,800 |
| Mar 31, 2026 | 111.00 | 112.00 | 105.00 | 105.00 | 105.00 | -0.94% | 8,528,700 |
| Mar 30, 2026 | 106.00 | 109.00 | 104.00 | 106.00 | 106.00 | -0.93% | 9,756,100 |
| Mar 27, 2026 | 106.00 | 113.00 | 104.00 | 107.00 | 107.00 | 0.94% | 5,919,100 |
| Mar 26, 2026 | 109.00 | 111.00 | 106.00 | 106.00 | 106.00 | -2.75% | 3,669,500 |
| Mar 25, 2026 | 106.00 | 112.00 | 104.00 | 109.00 | 109.00 | 2.83% | 4,835,600 |
| Mar 17, 2026 | 108.00 | 110.00 | 104.00 | 106.00 | 106.00 | -1.85% | 5,411,100 |
| Mar 16, 2026 | 114.00 | 119.00 | 103.00 | 108.00 | 108.00 | -4.42% | 12,937,900 |
| Mar 13, 2026 | 111.00 | 139.00 | 104.00 | 113.00 | 113.00 | 4.63% | 142,291,000 |
| Mar 12, 2026 | 108.00 | 116.00 | 105.00 | 108.00 | 108.00 | 2.86% | 7,179,400 |
| Mar 11, 2026 | 100.00 | 120.00 | 100.00 | 105.00 | 105.00 | 5.00% | 10,562,800 |
| Mar 10, 2026 | 97.00 | 107.00 | 97.00 | 100.00 | 100.00 | 4.17% | 3,355,400 |
| Mar 9, 2026 | 96.00 | 100.00 | 90.00 | 96.00 | 96.00 | -6.80% | 6,858,100 |
| Mar 6, 2026 | 113.00 | 114.00 | 100.00 | 103.00 | 103.00 | -8.04% | 4,299,900 |
| Mar 5, 2026 | 111.00 | 118.00 | 111.00 | 112.00 | 112.00 | 1.82% | 3,082,200 |
| Mar 4, 2026 | 120.00 | 120.00 | 105.00 | 110.00 | 110.00 | -8.33% | 10,452,200 |
| Mar 3, 2026 | 118.00 | 125.00 | 117.00 | 120.00 | 120.00 | 0.84% | 5,905,000 |
| Mar 2, 2026 | 131.00 | 131.00 | 118.00 | 119.00 | 119.00 | -10.53% | 15,156,800 |
| Feb 27, 2026 | 133.00 | 135.00 | 130.00 | 133.00 | 133.00 | - | 4,159,100 |
| Feb 26, 2026 | 140.00 | 140.00 | 132.00 | 133.00 | 133.00 | -2.92% | 5,990,600 |