Price History - KBLV

Kembali ke Company
Ticker: KBLV
Company: First Media Tbk
Date Open High Low Close Volume Value
09-Oct-2026 101.00 104.00 100.00 103.00 2,167,900 0
08-Oct-2026 106.00 106.00 100.00 101.00 3,027,700 0
07-Oct-2026 108.00 108.00 103.00 104.00 2,744,600 0
06-Oct-2026 106.00 110.00 105.00 108.00 4,548,500 0
05-Oct-2026 101.00 106.00 101.00 105.00 3,627,600 0
02-Oct-2026 102.00 103.00 100.00 101.00 2,945,400 0
01-Oct-2026 106.00 106.00 99.00 102.00 7,645,500 0
30-Sep-2026 99.00 112.00 99.00 104.00 26,313,400 0
29-Sep-2026 100.00 100.00 90.00 99.00 9,892,800 0
28-Sep-2026 103.00 105.00 95.00 100.00 9,725,700 0
25-Sep-2026 116.00 116.00 101.00 103.00 14,157,100 0
24-Sep-2026 120.00 120.00 116.00 116.00 2,350,600 0
23-Sep-2026 119.00 122.00 115.00 119.00 4,066,900 0
22-Sep-2026 122.00 123.00 114.00 119.00 10,633,800 0
21-Sep-2026 123.00 124.00 119.00 121.00 6,083,600 0
18-Sep-2026 127.00 127.00 123.00 123.00 3,590,400 0
17-Sep-2026 127.00 130.00 124.00 127.00 5,041,400 0
16-Sep-2026 126.00 132.00 125.00 127.00 10,438,400 0
15-Sep-2026 125.00 133.00 124.00 126.00 11,443,200 0
14-Sep-2026 128.00 128.00 122.00 125.00 11,801,000 0
11-Sep-2026 131.00 131.00 125.00 128.00 9,867,000 0
10-Sep-2026 135.00 138.00 130.00 131.00 10,907,300 0
09-Sep-2026 135.00 137.00 133.00 133.00 7,367,400 0
08-Sep-2026 135.00 139.00 134.00 135.00 12,556,100 0
07-Sep-2026 134.00 137.00 132.00 133.00 8,183,600 0
04-Sep-2026 137.00 137.00 132.00 134.00 7,610,200 0
03-Sep-2026 140.00 140.00 133.00 136.00 20,698,100 0
02-Sep-2026 143.00 143.00 138.00 139.00 15,484,900 0
01-Sep-2026 140.00 143.00 139.00 142.00 15,820,800 0
31-Aug-2026 139.00 145.00 138.00 139.00 18,291,200 0
28-Aug-2026 141.00 146.00 136.00 139.00 28,566,200 0
27-Aug-2026 129.00 141.00 129.00 139.00 42,898,800 0
26-Aug-2026 145.00 147.00 128.00 129.00 43,667,300 0
24-Aug-2026 150.00 151.00 144.00 146.00 15,347,500 0
21-Aug-2026 153.00 156.00 147.00 150.00 29,030,200 0
20-Aug-2026 143.00 154.00 142.00 150.00 78,875,200 0
19-Aug-2026 149.00 149.00 141.00 143.00 15,126,200 0
18-Aug-2026 144.00 152.00 143.00 145.00 34,282,900 0
14-Aug-2026 145.00 149.00 141.00 144.00 15,942,400 0
13-Aug-2026 154.00 154.00 143.00 145.00 34,548,700 0
12-Aug-2026 136.00 158.00 136.00 152.00 135,693,400 0
11-Aug-2026 158.00 158.00 138.00 140.00 52,132,600 0
10-Aug-2026 162.00 172.00 153.00 157.00 231,362,900 0
07-Aug-2026 127.00 170.00 126.00 157.00 620,716,500 0
06-Aug-2026 126.00 127.00 123.00 126.00 5,632,500 0
05-Aug-2026 127.00 129.00 125.00 125.00 6,370,200 0
04-Aug-2026 129.00 129.00 122.00 126.00 6,115,000 0
03-Aug-2026 133.00 134.00 126.00 127.00 15,495,700 0
31-Jul-2026 134.00 137.00 128.00 132.00 37,652,500 0
30-Jul-2026 118.00 133.00 117.00 130.00 57,249,300 0
29-Jul-2026 125.00 126.00 116.00 118.00 10,331,900 0
28-Jul-2026 119.00 132.00 118.00 124.00 43,455,600 0
27-Jul-2026 121.00 126.00 117.00 119.00 11,819,700 0
24-Jul-2026 133.00 133.00 120.00 123.00 17,056,900 0
23-Jul-2026 139.00 146.00 132.00 133.00 84,118,900 0
22-Jul-2026 139.00 141.00 134.00 138.00 46,780,700 0
21-Jul-2026 134.00 145.00 130.00 138.00 169,621,700 0
20-Jul-2026 143.00 163.00 124.00 129.00 389,419,300 0
17-Jul-2026 109.00 143.00 109.00 137.00 635,404,600 0
16-Jul-2026 86.00 114.00 85.00 108.00 489,224,000 0
15-Jul-2026 82.00 94.00 81.00 85.00 41,597,000 0
14-Jul-2026 83.00 85.00 80.00 83.00 9,285,500 0
13-Jul-2026 83.00 83.00 81.00 82.00 4,425,900 0
10-Jul-2026 82.00 85.00 80.00 81.00 6,269,400 0
09-Jul-2026 81.00 83.00 78.00 82.00 11,035,300 0
08-Jul-2026 84.00 84.00 81.00 82.00 9,570,100 0
07-Jul-2026 87.00 90.00 80.00 83.00 21,656,200 0
06-Jul-2026 84.00 97.00 82.00 87.00 31,553,300 0
03-Jul-2026 81.00 86.00 81.00 84.00 8,508,000 0
02-Jul-2026 79.00 82.00 78.00 80.00 4,500,800 0
01-Jul-2026 77.00 82.00 77.00 78.00 4,860,700 0
30-Jun-2026 85.00 86.00 76.00 78.00 9,093,300 0
29-Jun-2026 96.00 97.00 82.00 84.00 26,530,900 0
26-Jun-2026 93.00 105.00 90.00 94.00 23,534,200 0
25-Jun-2026 87.00 112.00 83.00 99.00 51,060,600 0
24-Jun-2026 92.00 94.00 84.00 84.00 3,710,300 0
23-Jun-2026 94.00 95.00 90.00 92.00 5,282,300 0
22-Jun-2026 92.00 103.00 91.00 94.00 13,618,200 0
19-Jun-2026 95.00 95.00 91.00 91.00 4,970,700 0
18-Jun-2026 96.00 97.00 92.00 93.00 4,673,200 0
17-Jun-2026 102.00 104.00 93.00 96.00 5,821,800 0
15-Jun-2026 98.00 107.00 98.00 102.00 16,144,900 0
12-Jun-2026 102.00 104.00 93.00 97.00 23,029,900 0
11-Jun-2026 95.00 117.00 95.00 102.00 122,990,800 0
10-Jun-2026 67.00 89.00 67.00 89.00 32,076,100 0
09-Jun-2026 58.00 68.00 56.00 66.00 7,665,000 0
08-Jun-2026 65.00 65.00 57.00 57.00 4,537,200 0
05-Jun-2026 74.00 77.00 65.00 67.00 2,017,400 0
04-Jun-2026 77.00 78.00 70.00 73.00 4,400,000 0
03-Jun-2026 89.00 91.00 75.00 79.00 3,767,200 0
02-Jun-2026 90.00 91.00 88.00 88.00 1,989,000 0
29-May-2026 89.00 91.00 87.00 90.00 1,761,600 0
28-May-2026 89.00 89.00 89.00 89.00 0 0
27-May-2026 89.00 89.00 89.00 89.00 0 0
26-May-2026 93.00 96.00 89.00 89.00 5,340,600 0
25-May-2026 90.00 94.00 87.00 91.00 2,841,000 0
22-May-2026 88.00 90.00 85.00 89.00 1,677,300 0
21-May-2026 98.00 100.00 85.00 88.00 6,478,700 0
20-May-2026 95.00 102.00 92.00 96.00 2,290,900 0
19-May-2026 104.00 105.00 94.00 96.00 5,666,300 0