PT First Media Tbk (IDX:KBLV)
Indonesia · Delayed Price · Currency is IDR 84.00
+4.00 (5.00%)
Jul 3, 2026, 2:47 PM WIB
PT First Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -2.15% | 4,970,700 |
| Jun 18, 2026 | 96.00 | 97.00 | 92.00 | 93.00 | 93.00 | -3.13% | 4,673,200 |
| Jun 17, 2026 | 102.00 | 104.00 | 93.00 | 96.00 | 96.00 | -5.88% | 5,821,800 |
| Jun 15, 2026 | 98.00 | 107.00 | 98.00 | 102.00 | 102.00 | 5.15% | 16,144,900 |
| Jun 12, 2026 | 102.00 | 104.00 | 93.00 | 97.00 | 97.00 | -4.90% | 23,029,900 |
| Jun 11, 2026 | 95.00 | 117.00 | 95.00 | 102.00 | 102.00 | 14.61% | 114,987,500 |
| Jun 10, 2026 | 67.00 | 89.00 | 67.00 | 89.00 | 89.00 | 34.85% | 32,076,100 |
| Jun 9, 2026 | 58.00 | 68.00 | 56.00 | 66.00 | 66.00 | 15.79% | 7,665,000 |
| Jun 8, 2026 | 65.00 | 65.00 | 57.00 | 57.00 | 57.00 | -14.93% | 4,537,200 |
| Jun 5, 2026 | 74.00 | 77.00 | 65.00 | 67.00 | 67.00 | -8.22% | 2,017,400 |
| Jun 4, 2026 | 77.00 | 78.00 | 70.00 | 73.00 | 73.00 | -7.59% | 4,400,000 |
| Jun 3, 2026 | 89.00 | 91.00 | 75.00 | 79.00 | 79.00 | -10.23% | 3,767,200 |
| Jun 2, 2026 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | -2.22% | 1,989,000 |
| May 29, 2026 | 89.00 | 91.00 | 87.00 | 90.00 | 90.00 | 1.12% | 1,761,600 |
| May 26, 2026 | 93.00 | 96.00 | 89.00 | 89.00 | 89.00 | -2.20% | 5,340,600 |
| May 25, 2026 | 90.00 | 94.00 | 87.00 | 91.00 | 91.00 | 2.25% | 2,841,000 |
| May 22, 2026 | 88.00 | 90.00 | 85.00 | 89.00 | 89.00 | 1.14% | 1,677,300 |
| May 21, 2026 | 98.00 | 100.00 | 85.00 | 88.00 | 88.00 | -8.33% | 6,478,700 |
| May 20, 2026 | 95.00 | 102.00 | 92.00 | 96.00 | 96.00 | - | 2,290,900 |
| 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 |