PT First Media Tbk (IDX:KBLV)
Indonesia · Delayed Price · Currency is IDR 103.00
+2.00 (1.98%)
Oct 9, 2026, 4:14 PM WIB
PT First Media Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 1.98% | 2,177,900 |
| Oct 8, 2026 | 106.00 | 106.00 | 100.00 | 101.00 | 101.00 | -2.88% | 3,027,700 |
| Oct 7, 2026 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | -3.70% | 2,744,600 |
| Oct 6, 2026 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | 2.86% | 4,548,500 |
| Oct 5, 2026 | 101.00 | 106.00 | 101.00 | 105.00 | 105.00 | 3.96% | 3,627,600 |
| Oct 2, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 2,945,400 |
| Oct 1, 2026 | 106.00 | 106.00 | 99.00 | 102.00 | 102.00 | -1.92% | 7,645,500 |
| Sep 30, 2026 | 99.00 | 112.00 | 99.00 | 104.00 | 104.00 | 5.05% | 26,313,400 |
| Sep 29, 2026 | 100.00 | 100.00 | 90.00 | 99.00 | 99.00 | -1.00% | 9,892,800 |
| Sep 28, 2026 | 103.00 | 105.00 | 95.00 | 100.00 | 100.00 | -2.91% | 9,725,700 |
| Sep 25, 2026 | 116.00 | 116.00 | 101.00 | 103.00 | 103.00 | -11.21% | 14,157,100 |
| Sep 24, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -2.52% | 2,350,600 |
| Sep 23, 2026 | 119.00 | 122.00 | 115.00 | 119.00 | 119.00 | - | 4,066,900 |
| Sep 22, 2026 | 122.00 | 123.00 | 114.00 | 119.00 | 119.00 | -1.65% | 10,633,800 |
| Sep 21, 2026 | 123.00 | 124.00 | 119.00 | 121.00 | 121.00 | -1.63% | 6,083,600 |
| Sep 18, 2026 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | -3.15% | 3,248,200 |
| Sep 17, 2026 | 127.00 | 130.00 | 124.00 | 127.00 | 127.00 | - | 5,041,400 |
| Sep 16, 2026 | 126.00 | 132.00 | 125.00 | 127.00 | 127.00 | 0.79% | 10,330,900 |
| Sep 15, 2026 | 125.00 | 133.00 | 124.00 | 126.00 | 126.00 | 0.80% | 11,443,200 |
| Sep 14, 2026 | 128.00 | 128.00 | 122.00 | 125.00 | 125.00 | -2.34% | 11,801,000 |
| Sep 11, 2026 | 131.00 | 131.00 | 125.00 | 128.00 | 128.00 | -2.29% | 9,867,000 |
| Sep 10, 2026 | 135.00 | 138.00 | 130.00 | 131.00 | 131.00 | -1.50% | 10,907,300 |
| Sep 9, 2026 | 135.00 | 137.00 | 133.00 | 133.00 | 133.00 | -1.48% | 7,367,400 |
| Sep 8, 2026 | 135.00 | 139.00 | 134.00 | 135.00 | 135.00 | 1.50% | 12,556,100 |
| Sep 7, 2026 | 134.00 | 137.00 | 132.00 | 133.00 | 133.00 | -0.75% | 8,183,600 |
| Sep 4, 2026 | 137.00 | 137.00 | 132.00 | 134.00 | 134.00 | -1.47% | 7,610,200 |
| Sep 3, 2026 | 140.00 | 140.00 | 133.00 | 136.00 | 136.00 | -2.16% | 20,698,100 |
| Sep 2, 2026 | 143.00 | 143.00 | 138.00 | 139.00 | 139.00 | -2.11% | 15,554,300 |
| 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 |