Price History - KBLM

Kembali ke Company
Ticker: KBLM
Company: Kabelindo Murni Tbk
Date Open High Low Close Volume Value
07-Jun-2022 278.00 278.00 252.00 252.00 5,100,400 0
06-Jun-2022 272.00 272.00 256.00 260.00 5,370,900 0
03-Jun-2022 294.00 334.00 272.00 272.00 81,997,100 0
02-Jun-2022 262.00 316.00 242.00 292.00 133,244,000 0
31-May-2022 218.00 264.00 214.00 260.00 53,517,700 0
30-May-2022 212.00 224.00 210.00 218.00 1,903,600 0
27-May-2022 208.00 214.00 208.00 212.00 533,700 0
25-May-2022 210.00 210.00 206.00 208.00 21,600 0
24-May-2022 208.00 210.00 206.00 210.00 175,700 0
23-May-2022 214.00 214.00 206.00 210.00 283,700 0
20-May-2022 204.00 210.00 202.00 210.00 305,900 0
19-May-2022 210.00 210.00 199.00 206.00 1,185,200 0
18-May-2022 214.00 214.00 210.00 212.00 205,700 0
17-May-2022 208.00 218.00 208.00 214.00 1,379,500 0
13-May-2022 210.00 212.00 208.00 210.00 264,300 0
12-May-2022 214.00 214.00 210.00 210.00 580,400 0
11-May-2022 216.00 220.00 212.00 214.00 555,400 0
10-May-2022 214.00 218.00 214.00 216.00 1,102,700 0
09-May-2022 208.00 220.00 206.00 214.00 2,225,300 0
28-Apr-2022 198.00 210.00 198.00 206.00 681,500 0
27-Apr-2022 202.00 204.00 198.00 198.00 1,000 0
26-Apr-2022 200.00 206.00 194.00 200.00 639,600 0
25-Apr-2022 204.00 206.00 200.00 206.00 113,200 0
22-Apr-2022 206.00 206.00 206.00 206.00 2,600 0
21-Apr-2022 200.00 206.00 200.00 206.00 1,400 0
20-Apr-2022 206.00 206.00 202.00 206.00 54,500 0
19-Apr-2022 200.00 206.00 200.00 206.00 93,100 0
18-Apr-2022 202.00 204.00 202.00 204.00 40,400 0
14-Apr-2022 202.00 204.00 202.00 202.00 40,000 0
13-Apr-2022 204.00 204.00 200.00 202.00 4,200 0
12-Apr-2022 214.00 214.00 199.00 204.00 1,035,500 0
11-Apr-2022 220.00 220.00 208.00 210.00 481,200 0
08-Apr-2022 210.00 224.00 204.00 214.00 1,311,600 0
07-Apr-2022 208.00 208.00 202.00 202.00 65,900 0
06-Apr-2022 202.00 212.00 200.00 202.00 91,900 0
05-Apr-2022 200.00 204.00 199.00 202.00 97,600 0
04-Apr-2022 202.00 206.00 198.00 200.00 68,500 0
01-Apr-2022 200.00 216.00 197.00 202.00 479,900 0
31-Mar-2022 198.00 198.00 197.00 197.00 12,900 0
30-Mar-2022 199.00 199.00 198.00 198.00 39,700 0
29-Mar-2022 199.00 199.00 197.00 199.00 5,400 0
28-Mar-2022 197.00 200.00 197.00 200.00 2,700 0
25-Mar-2022 197.00 200.00 195.00 200.00 95,400 0
24-Mar-2022 198.00 199.00 196.00 196.00 211,300 0
23-Mar-2022 200.00 200.00 195.00 198.00 124,200 0
22-Mar-2022 206.00 206.00 196.00 196.00 489,900 0
21-Mar-2022 204.00 204.00 196.00 199.00 31,100 0
18-Mar-2022 200.00 200.00 197.00 199.00 14,200 0
17-Mar-2022 204.00 204.00 199.00 199.00 27,800 0
16-Mar-2022 202.00 202.00 199.00 199.00 42,300 0
15-Mar-2022 200.00 204.00 198.00 202.00 39,100 0
14-Mar-2022 197.00 206.00 196.00 204.00 18,700 0
11-Mar-2022 204.00 204.00 197.00 200.00 271,000 0
10-Mar-2022 202.00 206.00 198.00 202.00 36,100 0
09-Mar-2022 198.00 200.00 197.00 200.00 22,000 0
08-Mar-2022 204.00 204.00 197.00 198.00 50,600 0
07-Mar-2022 206.00 206.00 198.00 200.00 292,700 0
04-Mar-2022 206.00 212.00 200.00 204.00 194,600 0
02-Mar-2022 210.00 210.00 202.00 208.00 20,600 0
01-Mar-2022 208.00 208.00 202.00 202.00 110,800 0
25-Feb-2022 206.00 214.00 204.00 208.00 92,600 0
24-Feb-2022 206.00 208.00 202.00 206.00 60,400 0
23-Feb-2022 206.00 210.00 204.00 206.00 749,900 0
22-Feb-2022 206.00 208.00 206.00 206.00 48,800 0
21-Feb-2022 208.00 208.00 204.00 206.00 757,500 0
18-Feb-2022 208.00 210.00 206.00 208.00 215,600 0
17-Feb-2022 212.00 216.00 208.00 210.00 167,000 0
16-Feb-2022 210.00 210.00 206.00 210.00 357,100 0
15-Feb-2022 214.00 214.00 208.00 210.00 607,800 0
14-Feb-2022 214.00 214.00 210.00 210.00 86,800 0
11-Feb-2022 214.00 214.00 210.00 210.00 176,600 0
10-Feb-2022 214.00 214.00 210.00 212.00 320,400 0
09-Feb-2022 212.00 214.00 210.00 214.00 806,500 0
08-Feb-2022 214.00 214.00 210.00 212.00 151,800 0
07-Feb-2022 214.00 214.00 212.00 214.00 109,500 0
04-Feb-2022 216.00 216.00 210.00 214.00 484,300 0
03-Feb-2022 214.00 216.00 212.00 216.00 47,200 0
02-Feb-2022 214.00 216.00 210.00 216.00 189,100 0
31-Jan-2022 216.00 216.00 212.00 214.00 4,244,400 0
28-Jan-2022 218.00 224.00 210.00 216.00 2,967,700 0
27-Jan-2022 214.00 218.00 212.00 214.00 103,800 0
26-Jan-2022 210.00 216.00 210.00 210.00 270,300 0
25-Jan-2022 216.00 216.00 212.00 212.00 503,200 0
24-Jan-2022 216.00 220.00 214.00 218.00 3,784,400 0
21-Jan-2022 214.00 216.00 214.00 214.00 276,100 0
20-Jan-2022 214.00 216.00 214.00 216.00 258,500 0
19-Jan-2022 218.00 218.00 214.00 214.00 334,400 0
18-Jan-2022 212.00 224.00 212.00 216.00 566,700 0
17-Jan-2022 214.00 214.00 208.00 212.00 520,200 0
14-Jan-2022 216.00 224.00 214.00 214.00 930,600 0
13-Jan-2022 212.00 218.00 212.00 214.00 1,626,200 0
12-Jan-2022 210.00 214.00 210.00 212.00 665,400 0
11-Jan-2022 218.00 222.00 208.00 210.00 3,131,800 0
10-Jan-2022 228.00 274.00 220.00 220.00 78,016,900 0
07-Jan-2022 224.00 230.00 222.00 226.00 984,500 0
06-Jan-2022 222.00 224.00 222.00 224.00 1,005,800 0
05-Jan-2022 226.00 236.00 222.00 222.00 3,324,600 0
04-Jan-2022 236.00 272.00 220.00 224.00 61,407,100 0
03-Jan-2022 228.00 238.00 226.00 234.00 1,228,600 0
30-Dec-2021 220.00 236.00 218.00 226.00 9,289,400 0