PT First Media Tbk (IDX:KBLV)
Indonesia · Delayed Price · Currency is IDR 139.00
-3.00 (-2.11%)
Sep 2, 2026, 1:39 PM WIB
PT First Media Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 140.00 | 143.00 | 139.00 | 142.00 | 142.00 | 2.16% | 15,820,800 |
| Aug 31, 2026 | 139.00 | 145.00 | 138.00 | 139.00 | 139.00 | - | 18,291,200 |
| Aug 28, 2026 | 141.00 | 146.00 | 136.00 | 139.00 | 139.00 | - | 28,566,200 |
| Aug 27, 2026 | 129.00 | 141.00 | 129.00 | 139.00 | 139.00 | 7.75% | 40,344,100 |
| Aug 26, 2026 | 145.00 | 147.00 | 128.00 | 129.00 | 129.00 | -11.64% | 43,667,300 |
| Aug 24, 2026 | 150.00 | 151.00 | 144.00 | 146.00 | 146.00 | -2.67% | 15,347,500 |
| Aug 21, 2026 | 153.00 | 156.00 | 147.00 | 150.00 | 150.00 | - | 29,030,200 |
| Aug 20, 2026 | 143.00 | 154.00 | 142.00 | 150.00 | 150.00 | 4.90% | 78,875,200 |
| Aug 19, 2026 | 149.00 | 149.00 | 141.00 | 143.00 | 143.00 | -1.38% | 15,126,200 |
| Aug 18, 2026 | 144.00 | 152.00 | 143.00 | 145.00 | 145.00 | 0.69% | 34,282,900 |
| Aug 14, 2026 | 145.00 | 149.00 | 141.00 | 144.00 | 144.00 | -0.69% | 15,942,400 |
| Aug 13, 2026 | 154.00 | 154.00 | 143.00 | 145.00 | 145.00 | -4.61% | 34,548,700 |
| Aug 12, 2026 | 136.00 | 158.00 | 136.00 | 152.00 | 152.00 | 8.57% | 135,693,400 |
| Aug 11, 2026 | 158.00 | 158.00 | 138.00 | 140.00 | 140.00 | -10.83% | 52,132,600 |
| Aug 10, 2026 | 162.00 | 172.00 | 153.00 | 157.00 | 157.00 | - | 231,362,900 |
| Aug 7, 2026 | 127.00 | 170.00 | 126.00 | 157.00 | 157.00 | 24.60% | 620,716,500 |
| Aug 6, 2026 | 126.00 | 127.00 | 123.00 | 126.00 | 126.00 | 0.80% | 5,632,500 |
| Aug 5, 2026 | 127.00 | 129.00 | 125.00 | 125.00 | 125.00 | -0.79% | 6,370,200 |
| Aug 4, 2026 | 129.00 | 129.00 | 122.00 | 126.00 | 126.00 | -0.79% | 6,115,000 |
| Aug 3, 2026 | 133.00 | 134.00 | 126.00 | 127.00 | 127.00 | -3.79% | 15,495,700 |
| Jul 31, 2026 | 134.00 | 137.00 | 128.00 | 132.00 | 132.00 | 1.54% | 37,652,500 |
| Jul 30, 2026 | 118.00 | 133.00 | 117.00 | 130.00 | 130.00 | 10.17% | 57,249,300 |
| Jul 29, 2026 | 125.00 | 126.00 | 116.00 | 118.00 | 118.00 | -4.84% | 10,331,900 |
| Jul 28, 2026 | 119.00 | 132.00 | 118.00 | 124.00 | 124.00 | 4.20% | 43,455,600 |
| Jul 27, 2026 | 121.00 | 126.00 | 117.00 | 119.00 | 119.00 | -3.25% | 11,819,700 |
| Jul 24, 2026 | 133.00 | 133.00 | 120.00 | 123.00 | 123.00 | -7.52% | 17,056,900 |
| Jul 23, 2026 | 139.00 | 146.00 | 132.00 | 133.00 | 133.00 | -3.62% | 84,118,900 |
| Jul 22, 2026 | 139.00 | 141.00 | 134.00 | 138.00 | 138.00 | - | 46,780,700 |
| Jul 21, 2026 | 134.00 | 145.00 | 130.00 | 138.00 | 138.00 | 6.98% | 169,621,700 |
| Jul 20, 2026 | 143.00 | 163.00 | 124.00 | 129.00 | 129.00 | -5.84% | 389,419,300 |
| Jul 17, 2026 | 109.00 | 143.00 | 109.00 | 137.00 | 137.00 | 26.85% | 635,404,600 |
| Jul 16, 2026 | 86.00 | 114.00 | 85.00 | 108.00 | 108.00 | 27.06% | 489,224,000 |
| Jul 15, 2026 | 82.00 | 94.00 | 81.00 | 85.00 | 85.00 | 2.41% | 41,597,000 |
| Jul 14, 2026 | 83.00 | 85.00 | 80.00 | 83.00 | 83.00 | 1.22% | 9,285,500 |
| Jul 13, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1.23% | 4,425,900 |
| Jul 10, 2026 | 82.00 | 85.00 | 80.00 | 81.00 | 81.00 | -1.22% | 6,269,400 |
| Jul 9, 2026 | 81.00 | 83.00 | 78.00 | 82.00 | 82.00 | - | 11,035,300 |
| Jul 8, 2026 | 84.00 | 84.00 | 81.00 | 82.00 | 82.00 | -1.20% | 9,570,100 |
| Jul 7, 2026 | 87.00 | 90.00 | 80.00 | 83.00 | 83.00 | -4.60% | 21,656,200 |
| Jul 6, 2026 | 84.00 | 97.00 | 82.00 | 87.00 | 87.00 | 3.57% | 31,553,300 |
| Jul 3, 2026 | 81.00 | 86.00 | 81.00 | 84.00 | 84.00 | 5.00% | 8,508,000 |
| Jul 2, 2026 | 79.00 | 82.00 | 78.00 | 80.00 | 80.00 | 2.56% | 4,500,800 |
| Jul 1, 2026 | 77.00 | 82.00 | 77.00 | 78.00 | 78.00 | - | 4,860,700 |
| Jun 30, 2026 | 85.00 | 86.00 | 76.00 | 78.00 | 78.00 | -7.14% | 9,093,300 |
| Jun 29, 2026 | 96.00 | 97.00 | 82.00 | 84.00 | 84.00 | -10.64% | 26,530,900 |
| Jun 26, 2026 | 93.00 | 105.00 | 90.00 | 94.00 | 94.00 | -5.05% | 23,534,200 |
| Jun 25, 2026 | 87.00 | 112.00 | 83.00 | 99.00 | 99.00 | 17.86% | 51,060,600 |
| Jun 24, 2026 | 92.00 | 94.00 | 84.00 | 84.00 | 84.00 | -8.70% | 3,710,300 |
| Jun 23, 2026 | 94.00 | 95.00 | 90.00 | 92.00 | 92.00 | -2.13% | 5,282,300 |
| Jun 22, 2026 | 92.00 | 103.00 | 91.00 | 94.00 | 94.00 | 3.30% | 13,618,200 |