Price History - KBLI

Kembali ke Company
Ticker: KBLI
Company: KMI Wire and Cable Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 328.00 328.00 320.00 320.00 933,700 0
03-Mar-2026 332.00 332.00 326.00 328.00 243,400 0
02-Mar-2026 336.00 336.00 330.00 332.00 141,300 0
27-Feb-2026 334.00 338.00 330.00 338.00 141,400 0
26-Feb-2026 336.00 338.00 334.00 334.00 327,500 0
25-Feb-2026 338.00 338.00 332.00 336.00 334,700 0
24-Feb-2026 338.00 340.00 334.00 338.00 666,200 0
23-Feb-2026 338.00 344.00 336.00 338.00 668,300 0
20-Feb-2026 336.00 338.00 334.00 338.00 1,166,900 0
19-Feb-2026 336.00 354.00 324.00 332.00 1,062,700 0
18-Feb-2026 336.00 336.00 328.00 336.00 609,700 0
13-Feb-2026 334.00 338.00 330.00 334.00 608,000 0
12-Feb-2026 330.00 340.00 328.00 334.00 364,900 0
11-Feb-2026 332.00 334.00 330.00 330.00 998,500 0
10-Feb-2026 330.00 338.00 324.00 332.00 321,300 0
09-Feb-2026 328.00 330.00 324.00 330.00 334,800 0
06-Feb-2026 336.00 336.00 324.00 328.00 598,000 0
05-Feb-2026 330.00 338.00 330.00 338.00 1,095,600 0
04-Feb-2026 332.00 332.00 324.00 330.00 1,145,700 0
03-Feb-2026 316.00 332.00 314.00 332.00 650,300 0
02-Feb-2026 334.00 334.00 304.00 316.00 1,498,700 0
30-Jan-2026 330.00 340.00 330.00 332.00 2,370,000 0
29-Jan-2026 326.00 336.00 304.00 330.00 4,485,600 0
28-Jan-2026 338.00 340.00 318.00 324.00 2,257,300 0
27-Jan-2026 344.00 344.00 332.00 336.00 1,072,900 0
26-Jan-2026 348.00 352.00 332.00 344.00 1,488,300 0
23-Jan-2026 332.00 368.00 330.00 336.00 5,379,000 0
22-Jan-2026 326.00 332.00 326.00 332.00 1,036,500 0
21-Jan-2026 328.00 328.00 320.00 324.00 603,300 0
20-Jan-2026 326.00 328.00 324.00 328.00 764,000 0
19-Jan-2026 326.00 328.00 322.00 326.00 1,582,700 0
15-Jan-2026 326.00 328.00 324.00 326.00 254,700 0
14-Jan-2026 326.00 328.00 320.00 326.00 903,600 0
13-Jan-2026 326.00 326.00 320.00 326.00 500,000 0
12-Jan-2026 326.00 328.00 324.00 326.00 1,554,700 0
09-Jan-2026 326.00 326.00 324.00 326.00 709,800 0
08-Jan-2026 326.00 328.00 322.00 324.00 1,057,900 0
07-Jan-2026 326.00 330.00 322.00 326.00 1,832,400 0
06-Jan-2026 326.00 330.00 318.00 324.00 2,890,600 0
05-Jan-2026 326.00 328.00 322.00 326.00 602,000 0
02-Jan-2026 326.00 328.00 322.00 326.00 259,200 0
30-Dec-2025 326.00 328.00 320.00 322.00 490,200 0
29-Dec-2025 324.00 326.00 322.00 326.00 145,900 0
24-Dec-2025 322.00 326.00 322.00 324.00 114,100 0
23-Dec-2025 324.00 326.00 322.00 324.00 99,000 0
22-Dec-2025 326.00 336.00 324.00 324.00 395,500 0
19-Dec-2025 326.00 332.00 322.00 326.00 374,900 0
18-Dec-2025 326.00 326.00 320.00 326.00 213,800 0
17-Dec-2025 328.00 328.00 320.00 326.00 48,200 0
16-Dec-2025 324.00 326.00 318.00 322.00 154,000 0
15-Dec-2025 326.00 328.00 320.00 320.00 264,800 0
12-Dec-2025 326.00 330.00 322.00 326.00 151,300 0
11-Dec-2025 332.00 332.00 326.00 330.00 49,200 0