Price History - KBLV

Kembali ke Company
Ticker: KBLV
Company: First Media Tbk
Date Open High Low Close Volume Value
01-Nov-2023 79.00 81.00 72.00 74.00 154,800 0
31-Oct-2023 78.00 82.00 75.00 75.00 46,600 0
30-Oct-2023 80.00 80.00 77.00 78.00 25,900 0
27-Oct-2023 80.00 80.00 80.00 80.00 200 0
26-Oct-2023 83.00 83.00 78.00 80.00 134,300 0
25-Oct-2023 83.00 85.00 79.00 81.00 29,400 0
24-Oct-2023 87.00 87.00 80.00 80.00 134,100 0
23-Oct-2023 85.00 87.00 84.00 87.00 42,800 0
20-Oct-2023 90.00 90.00 81.00 85.00 259,000 0
19-Oct-2023 92.00 95.00 90.00 90.00 45,700 0
18-Oct-2023 94.00 97.00 93.00 93.00 28,400 0
17-Oct-2023 93.00 97.00 93.00 94.00 70,800 0
16-Oct-2023 97.00 97.00 96.00 96.00 67,500 0
13-Oct-2023 101.00 101.00 96.00 97.00 80,100 0
12-Oct-2023 100.00 102.00 100.00 100.00 25,700 0
11-Oct-2023 100.00 100.00 97.00 100.00 9,600 0
10-Oct-2023 101.00 105.00 95.00 97.00 221,600 0
09-Oct-2023 100.00 101.00 99.00 99.00 30,300 0
06-Oct-2023 99.00 103.00 99.00 101.00 63,100 0
05-Oct-2023 103.00 103.00 95.00 101.00 3,000 0
04-Oct-2023 96.00 102.00 96.00 102.00 52,800 0
03-Oct-2023 104.00 105.00 95.00 102.00 271,400 0
02-Oct-2023 99.00 104.00 94.00 102.00 388,000 0
29-Sep-2023 98.00 100.00 97.00 99.00 6,700 0
27-Sep-2023 99.00 99.00 95.00 97.00 35,000 0
26-Sep-2023 100.00 100.00 98.00 98.00 42,700 0
25-Sep-2023 103.00 103.00 97.00 102.00 121,700 0
22-Sep-2023 103.00 105.00 95.00 103.00 146,300 0
21-Sep-2023 96.00 106.00 94.00 103.00 338,700 0
20-Sep-2023 92.00 101.00 90.00 98.00 541,800 0
19-Sep-2023 91.00 92.00 91.00 92.00 287,800 0
18-Sep-2023 95.00 95.00 90.00 91.00 367,800 0
15-Sep-2023 96.00 97.00 93.00 96.00 81,900 0
14-Sep-2023 100.00 100.00 96.00 97.00 92,400 0
13-Sep-2023 98.00 102.00 97.00 97.00 28,700 0
12-Sep-2023 97.00 102.00 96.00 98.00 22,100 0
11-Sep-2023 98.00 101.00 96.00 97.00 7,200 0
08-Sep-2023 100.00 100.00 96.00 97.00 34,000 0
07-Sep-2023 101.00 102.00 97.00 97.00 200,600 0
06-Sep-2023 100.00 102.00 98.00 100.00 199,900 0
05-Sep-2023 105.00 105.00 101.00 101.00 7,900 0
04-Sep-2023 105.00 105.00 100.00 103.00 47,500 0
01-Sep-2023 104.00 105.00 100.00 104.00 89,000 0
31-Aug-2023 106.00 106.00 102.00 102.00 159,900 0
30-Aug-2023 106.00 108.00 102.00 106.00 69,700 0
29-Aug-2023 106.00 108.00 103.00 106.00 27,300 0
28-Aug-2023 106.00 107.00 103.00 106.00 192,600 0
25-Aug-2023 107.00 108.00 103.00 105.00 80,300 0
24-Aug-2023 106.00 107.00 102.00 105.00 42,100 0
23-Aug-2023 103.00 109.00 100.00 102.00 838,300 0
22-Aug-2023 103.00 107.00 103.00 103.00 78,100 0
21-Aug-2023 107.00 107.00 103.00 106.00 4,700 0
18-Aug-2023 106.00 109.00 102.00 107.00 263,400 0
16-Aug-2023 106.00 110.00 100.00 107.00 205,300 0
15-Aug-2023 100.00 112.00 100.00 106.00 252,700 0
14-Aug-2023 111.00 115.00 106.00 107.00 254,900 0
11-Aug-2023 109.00 112.00 102.00 111.00 377,500 0
10-Aug-2023 110.00 110.00 105.00 106.00 138,400 0
09-Aug-2023 108.00 114.00 105.00 111.00 236,300 0
08-Aug-2023 112.00 116.00 108.00 110.00 435,600 0
07-Aug-2023 112.00 113.00 110.00 112.00 304,700 0
04-Aug-2023 113.00 115.00 111.00 112.00 136,900 0
03-Aug-2023 111.00 115.00 110.00 110.00 171,600 0
02-Aug-2023 113.00 114.00 109.00 110.00 595,200 0
01-Aug-2023 115.00 115.00 110.00 113.00 198,600 0
31-Jul-2023 115.00 119.00 113.00 115.00 169,700 0
28-Jul-2023 128.00 128.00 113.00 117.00 299,400 0
27-Jul-2023 117.00 120.00 113.00 120.00 228,800 0
26-Jul-2023 119.00 120.00 111.00 117.00 471,400 0
25-Jul-2023 121.00 122.00 114.00 116.00 1,834,500 0
24-Jul-2023 114.00 121.00 111.00 120.00 857,800 0
21-Jul-2023 116.00 116.00 112.00 114.00 1,874,300 0
20-Jul-2023 115.00 117.00 110.00 114.00 365,100 0
18-Jul-2023 117.00 121.00 113.00 117.00 310,200 0
17-Jul-2023 125.00 125.00 114.00 117.00 1,868,500 0
14-Jul-2023 125.00 135.00 113.00 122.00 2,704,800 0
13-Jul-2023 116.00 125.00 116.00 123.00 999,400 0
12-Jul-2023 113.00 116.00 112.00 114.00 560,800 0
11-Jul-2023 110.00 117.00 106.00 112.00 507,500 0
10-Jul-2023 101.00 114.00 101.00 109.00 1,595,600 0
07-Jul-2023 125.00 130.00 112.00 112.00 1,380,700 0
06-Jul-2023 115.00 124.00 114.00 124.00 4,799,500 0
05-Jul-2023 110.00 114.00 96.00 113.00 2,009,600 0
04-Jul-2023 104.00 107.00 100.00 106.00 2,203,700 0
03-Jul-2023 91.00 99.00 88.00 98.00 1,881,900 0
27-Jun-2023 87.00 96.00 87.00 90.00 488,800 0
26-Jun-2023 90.00 92.00 86.00 88.00 190,100 0
23-Jun-2023 84.00 92.00 79.00 87.00 485,800 0
22-Jun-2023 80.00 84.00 79.00 84.00 108,400 0
21-Jun-2023 80.00 82.00 79.00 81.00 90,300 0
20-Jun-2023 80.00 81.00 79.00 80.00 52,900 0
19-Jun-2023 79.00 80.00 78.00 80.00 103,100 0
16-Jun-2023 77.00 82.00 76.00 80.00 595,100 0
15-Jun-2023 79.00 79.00 76.00 76.00 124,700 0
14-Jun-2023 78.00 80.00 75.00 78.00 123,700 0
13-Jun-2023 80.00 80.00 75.00 76.00 56,200 0
12-Jun-2023 77.00 83.00 76.00 79.00 30,200 0
09-Jun-2023 73.00 80.00 73.00 77.00 834,300 0
08-Jun-2023 71.00 75.00 71.00 73.00 58,900 0
07-Jun-2023 73.00 78.00 71.00 71.00 859,800 0