Price History - KBLM

Kembali ke Company
Ticker: KBLM
Company: Kabelindo Murni Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 206.00 206.00 202.00 202.00 75,000 0
05-Aug-2021 204.00 212.00 202.00 202.00 23,500 0
04-Aug-2021 202.00 208.00 202.00 204.00 17,300 0
03-Aug-2021 206.00 206.00 202.00 206.00 2,100 0
02-Aug-2021 210.00 210.00 204.00 206.00 4,200 0
30-Jul-2021 210.00 210.00 202.00 208.00 102,800 0
29-Jul-2021 206.00 210.00 206.00 210.00 23,500 0
28-Jul-2021 204.00 204.00 202.00 204.00 20,900 0
27-Jul-2021 208.00 208.00 204.00 204.00 10,200 0
26-Jul-2021 206.00 210.00 206.00 208.00 19,700 0
23-Jul-2021 206.00 210.00 204.00 206.00 20,800 0
22-Jul-2021 210.00 210.00 204.00 206.00 21,900 0
21-Jul-2021 210.00 210.00 210.00 210.00 4,000 0
19-Jul-2021 210.00 210.00 204.00 204.00 105,500 0
16-Jul-2021 212.00 212.00 210.00 210.00 32,000 0
15-Jul-2021 212.00 212.00 212.00 212.00 7,300 0
14-Jul-2021 210.00 214.00 202.00 212.00 112,100 0
13-Jul-2021 210.00 210.00 204.00 210.00 10,400 0
12-Jul-2021 204.00 210.00 200.00 210.00 109,100 0
09-Jul-2021 208.00 208.00 204.00 206.00 4,300 0
08-Jul-2021 206.00 208.00 204.00 208.00 6,800 0
07-Jul-2021 210.00 210.00 202.00 208.00 108,500 0
06-Jul-2021 200.00 210.00 200.00 202.00 19,600 0
05-Jul-2021 204.00 212.00 200.00 202.00 12,400 0
02-Jul-2021 204.00 212.00 204.00 204.00 22,300 0
01-Jul-2021 198.00 208.00 198.00 204.00 30,300 0
30-Jun-2021 204.00 204.00 190.00 197.00 172,500 0
29-Jun-2021 202.00 216.00 202.00 204.00 41,300 0
28-Jun-2021 210.00 210.00 202.00 202.00 65,700 0
25-Jun-2021 212.00 212.00 208.00 210.00 109,400 0
24-Jun-2021 212.00 212.00 204.00 212.00 128,300 0
23-Jun-2021 206.00 216.00 206.00 212.00 27,600 0
22-Jun-2021 218.00 218.00 212.00 214.00 5,300 0
21-Jun-2021 212.00 218.00 204.00 214.00 158,400 0