Price History - KBLM

Kembali ke Company
Ticker: KBLM
Company: Kabelindo Murni Tbk
Date Open High Low Close Volume Value
29-Dec-2021 220.00 228.00 220.00 220.00 392,300 0
28-Dec-2021 220.00 220.00 218.00 218.00 475,200 0
27-Dec-2021 220.00 220.00 218.00 220.00 202,300 0
24-Dec-2021 220.00 220.00 216.00 218.00 282,400 0
23-Dec-2021 216.00 220.00 214.00 220.00 979,700 0
22-Dec-2021 216.00 216.00 214.00 214.00 154,200 0
21-Dec-2021 216.00 218.00 214.00 214.00 233,200 0
20-Dec-2021 218.00 218.00 214.00 216.00 392,800 0
17-Dec-2021 212.00 218.00 212.00 218.00 719,400 0
16-Dec-2021 206.00 210.00 204.00 210.00 291,900 0
15-Dec-2021 204.00 206.00 202.00 204.00 574,200 0
14-Dec-2021 208.00 208.00 202.00 202.00 142,500 0
13-Dec-2021 206.00 212.00 206.00 208.00 57,600 0
10-Dec-2021 208.00 210.00 204.00 206.00 213,100 0
09-Dec-2021 212.00 212.00 204.00 210.00 181,800 0
08-Dec-2021 208.00 218.00 208.00 212.00 177,600 0
07-Dec-2021 210.00 214.00 208.00 208.00 81,500 0
06-Dec-2021 212.00 218.00 206.00 216.00 316,900 0
03-Dec-2021 210.00 216.00 206.00 212.00 185,800 0
02-Dec-2021 212.00 222.00 208.00 216.00 48,100 0
01-Dec-2021 206.00 214.00 206.00 214.00 537,300 0
30-Nov-2021 222.00 222.00 206.00 206.00 1,274,900 0
29-Nov-2021 236.00 262.00 220.00 220.00 35,410,600 0
26-Nov-2021 236.00 236.00 234.00 236.00 1,326,900 0
25-Nov-2021 238.00 246.00 232.00 236.00 8,113,700 0
24-Nov-2021 238.00 250.00 232.00 236.00 13,996,000 0
23-Nov-2021 236.00 248.00 228.00 236.00 8,606,900 0
22-Nov-2021 230.00 236.00 228.00 234.00 1,797,200 0
19-Nov-2021 238.00 238.00 230.00 232.00 308,700 0
18-Nov-2021 230.00 236.00 228.00 236.00 685,900 0
17-Nov-2021 228.00 232.00 224.00 228.00 662,600 0
16-Nov-2021 226.00 228.00 224.00 224.00 817,600 0
15-Nov-2021 218.00 226.00 218.00 224.00 321,800 0
12-Nov-2021 216.00 222.00 214.00 220.00 68,800 0
11-Nov-2021 212.00 218.00 212.00 216.00 179,700 0
10-Nov-2021 218.00 222.00 212.00 212.00 110,200 0
09-Nov-2021 218.00 228.00 212.00 216.00 143,800 0
08-Nov-2021 218.00 222.00 214.00 218.00 238,000 0
05-Nov-2021 218.00 226.00 212.00 222.00 257,100 0
04-Nov-2021 212.00 218.00 208.00 216.00 337,600 0
03-Nov-2021 222.00 222.00 212.00 212.00 774,600 0
02-Nov-2021 240.00 266.00 222.00 222.00 23,330,600 0
01-Nov-2021 216.00 248.00 214.00 238.00 2,534,600 0
29-Oct-2021 210.00 216.00 210.00 216.00 5,500 0
28-Oct-2021 218.00 218.00 208.00 210.00 49,500 0
27-Oct-2021 218.00 222.00 212.00 218.00 147,900 0
26-Oct-2021 214.00 232.00 204.00 216.00 432,400 0
25-Oct-2021 212.00 224.00 212.00 212.00 21,500 0
22-Oct-2021 208.00 222.00 208.00 212.00 272,900 0
21-Oct-2021 204.00 208.00 204.00 208.00 16,200 0
19-Oct-2021 210.00 210.00 204.00 204.00 51,500 0
18-Oct-2021 208.00 220.00 204.00 210.00 65,700 0
15-Oct-2021 208.00 208.00 206.00 208.00 3,000 0
14-Oct-2021 204.00 210.00 204.00 208.00 97,300 0
13-Oct-2021 200.00 206.00 200.00 204.00 43,100 0
12-Oct-2021 202.00 210.00 199.00 206.00 31,200 0
11-Oct-2021 202.00 202.00 200.00 202.00 3,400 0
08-Oct-2021 204.00 204.00 200.00 202.00 74,300 0
07-Oct-2021 202.00 204.00 200.00 204.00 108,600 0
06-Oct-2021 204.00 206.00 202.00 202.00 22,900 0
05-Oct-2021 206.00 206.00 202.00 204.00 11,100 0
04-Oct-2021 210.00 210.00 206.00 206.00 2,500 0
01-Oct-2021 204.00 206.00 204.00 206.00 2,900 0
30-Sep-2021 208.00 210.00 202.00 202.00 37,100 0
29-Sep-2021 200.00 210.00 200.00 206.00 135,600 0
28-Sep-2021 202.00 238.00 198.00 204.00 386,300 0
27-Sep-2021 200.00 204.00 200.00 204.00 22,300 0
24-Sep-2021 202.00 202.00 200.00 202.00 14,700 0
23-Sep-2021 204.00 204.00 204.00 204.00 700 0
22-Sep-2021 204.00 204.00 202.00 204.00 4,100 0
21-Sep-2021 200.00 200.00 200.00 200.00 5,800 0
20-Sep-2021 204.00 204.00 200.00 200.00 43,700 0
17-Sep-2021 202.00 202.00 202.00 202.00 18,700 0
16-Sep-2021 206.00 206.00 202.00 202.00 10,200 0
15-Sep-2021 202.00 204.00 200.00 204.00 6,800 0
14-Sep-2021 202.00 204.00 200.00 202.00 18,700 0
13-Sep-2021 200.00 206.00 199.00 200.00 30,500 0
10-Sep-2021 202.00 202.00 200.00 200.00 46,600 0
09-Sep-2021 204.00 204.00 204.00 204.00 300 0
08-Sep-2021 206.00 206.00 202.00 202.00 4,900 0
07-Sep-2021 206.00 206.00 204.00 206.00 1,100 0
06-Sep-2021 208.00 208.00 202.00 202.00 9,700 0
03-Sep-2021 202.00 210.00 199.00 206.00 181,400 0
02-Sep-2021 202.00 204.00 202.00 202.00 143,000 0
01-Sep-2021 200.00 202.00 200.00 202.00 6,100 0
31-Aug-2021 204.00 204.00 199.00 200.00 16,100 0
30-Aug-2021 204.00 206.00 199.00 204.00 33,800 0
27-Aug-2021 202.00 202.00 200.00 200.00 13,700 0
26-Aug-2021 202.00 204.00 200.00 202.00 6,000 0
25-Aug-2021 208.00 208.00 200.00 200.00 23,200 0
24-Aug-2021 197.00 208.00 197.00 208.00 123,500 0
23-Aug-2021 198.00 198.00 196.00 197.00 60,200 0
20-Aug-2021 199.00 200.00 198.00 198.00 34,200 0
19-Aug-2021 204.00 204.00 199.00 199.00 78,200 0
18-Aug-2021 202.00 206.00 202.00 202.00 16,000 0
16-Aug-2021 200.00 202.00 200.00 202.00 32,100 0
13-Aug-2021 200.00 202.00 200.00 200.00 37,400 0
12-Aug-2021 202.00 202.00 200.00 200.00 30,700 0
10-Aug-2021 202.00 202.00 200.00 202.00 2,100 0
09-Aug-2021 204.00 204.00 200.00 200.00 27,500 0