Price History - KBLI

Kembali ke Company
Ticker: KBLI
Company: KMI Wire and Cable Tbk
Date Open High Low Close Volume Value
04-Aug-2026 322.00 332.00 322.00 328.00 1,267,900 0
03-Aug-2026 326.00 326.00 322.00 322.00 206,500 0
31-Jul-2026 324.00 326.00 322.00 324.00 114,600 0
30-Jul-2026 324.00 326.00 320.00 324.00 879,800 0
29-Jul-2026 322.00 330.00 320.00 320.00 638,700 0
28-Jul-2026 322.00 324.00 318.00 322.00 298,600 0
27-Jul-2026 324.00 324.00 320.00 324.00 673,100 0
24-Jul-2026 324.00 326.00 320.00 324.00 432,400 0
23-Jul-2026 322.00 326.00 320.00 322.00 713,000 0
22-Jul-2026 322.00 326.00 320.00 320.00 379,800 0
21-Jul-2026 322.00 324.00 318.00 322.00 945,600 0
20-Jul-2026 320.00 326.00 318.00 320.00 832,800 0
17-Jul-2026 324.00 326.00 318.00 318.00 823,300 0
16-Jul-2026 326.00 326.00 322.00 322.00 203,200 0
15-Jul-2026 324.00 326.00 320.00 324.00 550,200 0
14-Jul-2026 314.00 324.00 314.00 324.00 255,700 0
13-Jul-2026 320.00 320.00 310.00 318.00 596,700 0
10-Jul-2026 324.00 324.00 312.00 320.00 1,096,700 0
09-Jul-2026 316.00 332.00 314.00 316.00 845,600 0
08-Jul-2026 314.00 318.00 312.00 316.00 907,700 0
07-Jul-2026 320.00 322.00 312.00 314.00 1,047,000 0
06-Jul-2026 318.00 320.00 314.00 316.00 403,900 0
03-Jul-2026 330.00 330.00 308.00 318.00 1,903,500 0
02-Jul-2026 328.00 380.00 320.00 334.00 4,144,500 0
01-Jul-2026 324.00 328.00 322.00 326.00 64,600 0
30-Jun-2026 326.00 332.00 320.00 324.00 883,300 0
29-Jun-2026 324.00 326.00 322.00 326.00 528,700 0
26-Jun-2026 324.00 326.00 320.00 322.00 112,600 0
25-Jun-2026 332.00 332.00 320.00 324.00 111,100 0
24-Jun-2026 324.00 326.00 322.00 324.00 68,900 0
23-Jun-2026 324.00 324.00 320.00 322.00 112,200 0
22-Jun-2026 324.00 324.00 318.00 320.00 814,500 0
19-Jun-2026 324.00 324.00 318.00 320.00 190,500 0
18-Jun-2026 318.00 326.00 316.00 320.00 603,700 0
17-Jun-2026 324.00 324.00 318.00 322.00 121,300 0
15-Jun-2026 316.00 324.00 316.00 324.00 483,900 0
12-Jun-2026 316.00 328.00 316.00 318.00 530,100 0
11-Jun-2026 318.00 318.00 310.00 312.00 138,200 0
10-Jun-2026 316.00 320.00 310.00 312.00 232,400 0
09-Jun-2026 314.00 316.00 310.00 310.00 481,200 0
08-Jun-2026 320.00 320.00 308.00 308.00 1,003,200 0
05-Jun-2026 310.00 322.00 310.00 314.00 593,500 0
04-Jun-2026 326.00 326.00 310.00 310.00 2,066,700 0
03-Jun-2026 328.00 328.00 320.00 324.00 549,200 0
02-Jun-2026 324.00 326.00 320.00 324.00 175,600 0
29-May-2026 324.00 326.00 322.00 322.00 145,000 0
28-May-2026 322.00 322.00 322.00 322.00 0 0
27-May-2026 322.00 322.00 322.00 322.00 0 0
26-May-2026 326.00 326.00 320.00 322.00 67,700 0
25-May-2026 320.00 324.00 316.00 320.00 102,300 0
22-May-2026 322.00 324.00 310.00 322.00 1,800,900 0
21-May-2026 324.00 324.00 316.00 322.00 848,200 0
20-May-2026 324.00 326.00 318.00 322.00 619,400 0
19-May-2026 324.00 326.00 318.00 322.00 688,300 0
18-May-2026 326.00 326.00 318.00 320.00 324,400 0
15-May-2026 322.00 322.00 322.00 322.00 0 0
14-May-2026 322.00 322.00 322.00 322.00 0 0
13-May-2026 324.00 324.00 318.00 322.00 73,200 0
12-May-2026 324.00 326.00 310.00 320.00 1,629,300 0
11-May-2026 324.00 326.00 320.00 322.00 869,900 0
08-May-2026 324.00 324.00 322.00 322.00 158,600 0
07-May-2026 324.00 326.00 314.00 324.00 982,000 0
06-May-2026 324.00 328.00 316.00 320.00 1,269,800 0
05-May-2026 324.00 356.00 318.00 322.00 6,348,700 0
04-May-2026 326.00 326.00 320.00 324.00 1,044,500 0
30-Apr-2026 326.00 326.00 322.00 326.00 348,100 0
29-Apr-2026 324.00 328.00 322.00 324.00 1,019,300 0
28-Apr-2026 328.00 328.00 322.00 324.00 316,800 0
27-Apr-2026 334.00 336.00 328.00 328.00 561,800 0
24-Apr-2026 328.00 334.00 324.00 332.00 1,404,000 0
23-Apr-2026 328.00 330.00 326.00 328.00 91,900 0
22-Apr-2026 326.00 328.00 324.00 328.00 729,700 0
21-Apr-2026 326.00 326.00 322.00 326.00 486,900 0
20-Apr-2026 324.00 328.00 324.00 326.00 188,400 0
17-Apr-2026 322.00 326.00 320.00 324.00 1,092,100 0
16-Apr-2026 328.00 328.00 320.00 324.00 1,576,500 0
15-Apr-2026 326.00 330.00 322.00 328.00 1,077,900 0
14-Apr-2026 328.00 328.00 324.00 324.00 59,500 0
13-Apr-2026 326.00 328.00 324.00 326.00 66,300 0
10-Apr-2026 328.00 328.00 326.00 326.00 7,200 0
09-Apr-2026 326.00 328.00 320.00 328.00 83,100 0
08-Apr-2026 324.00 326.00 322.00 324.00 62,800 0
07-Apr-2026 324.00 326.00 320.00 324.00 95,800 0
06-Apr-2026 326.00 326.00 324.00 324.00 47,900 0
02-Apr-2026 326.00 328.00 324.00 324.00 33,200 0
01-Apr-2026 324.00 326.00 322.00 324.00 71,200 0
31-Mar-2026 320.00 324.00 320.00 320.00 349,900 0
30-Mar-2026 328.00 328.00 320.00 320.00 221,700 0
27-Mar-2026 326.00 326.00 318.00 326.00 72,700 0
26-Mar-2026 326.00 328.00 324.00 326.00 45,000 0
25-Mar-2026 326.00 326.00 322.00 324.00 56,100 0
17-Mar-2026 324.00 324.00 320.00 322.00 864,900 0
16-Mar-2026 330.00 330.00 312.00 314.00 298,600 0
13-Mar-2026 326.00 326.00 324.00 324.00 45,000 0
12-Mar-2026 322.00 326.00 320.00 324.00 260,100 0
11-Mar-2026 328.00 328.00 322.00 322.00 86,500 0
10-Mar-2026 322.00 330.00 322.00 328.00 91,100 0
09-Mar-2026 328.00 328.00 316.00 322.00 255,700 0
06-Mar-2026 328.00 328.00 322.00 328.00 47,600 0
05-Mar-2026 324.00 330.00 322.00 328.00 303,900 0