Price History - KBLV

Kembali ke Company
Ticker: KBLV
Company: First Media Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 74.00 77.00 71.00 71.00 336,300 0
05-Jun-2023 77.00 77.00 74.00 75.00 236,200 0
31-May-2023 74.00 79.00 72.00 77.00 837,700 0
30-May-2023 73.00 76.00 72.00 73.00 134,300 0
29-May-2023 71.00 73.00 68.00 73.00 685,300 0
26-May-2023 71.00 72.00 71.00 71.00 110,300 0
25-May-2023 71.00 73.00 70.00 71.00 268,800 0
24-May-2023 71.00 71.00 69.00 71.00 30,000 0
23-May-2023 72.00 72.00 68.00 70.00 571,300 0
22-May-2023 67.00 73.00 67.00 70.00 568,800 0
19-May-2023 68.00 69.00 66.00 67.00 319,300 0
17-May-2023 69.00 70.00 68.00 68.00 626,100 0
16-May-2023 71.00 71.00 69.00 69.00 118,000 0
15-May-2023 71.00 73.00 68.00 70.00 208,800 0
12-May-2023 73.00 73.00 70.00 71.00 416,100 0
11-May-2023 74.00 74.00 70.00 72.00 138,900 0
10-May-2023 70.00 73.00 70.00 73.00 80,100 0
09-May-2023 70.00 72.00 70.00 70.00 178,400 0
08-May-2023 70.00 72.00 69.00 70.00 411,100 0
05-May-2023 69.00 72.00 69.00 70.00 48,100 0
04-May-2023 70.00 72.00 70.00 70.00 39,300 0
03-May-2023 73.00 73.00 70.00 70.00 1,062,700 0
02-May-2023 74.00 74.00 71.00 72.00 48,000 0
28-Apr-2023 72.00 74.00 71.00 74.00 33,900 0
27-Apr-2023 72.00 72.00 70.00 72.00 12,500 0
26-Apr-2023 72.00 74.00 70.00 71.00 100,200 0
18-Apr-2023 74.00 74.00 69.00 71.00 92,000 0
17-Apr-2023 70.00 73.00 69.00 71.00 178,200 0
14-Apr-2023 73.00 73.00 71.00 71.00 47,300 0
13-Apr-2023 71.00 72.00 70.00 72.00 53,500 0
12-Apr-2023 74.00 75.00 71.00 71.00 152,500 0
11-Apr-2023 73.00 75.00 71.00 72.00 109,700 0
10-Apr-2023 74.00 75.00 72.00 72.00 86,500 0
06-Apr-2023 74.00 76.00 72.00 74.00 32,600 0
05-Apr-2023 74.00 74.00 72.00 73.00 83,900 0
04-Apr-2023 73.00 74.00 70.00 71.00 104,700 0
03-Apr-2023 75.00 76.00 73.00 75.00 103,600 0
31-Mar-2023 74.00 74.00 70.00 74.00 221,600 0
30-Mar-2023 68.00 74.00 67.00 69.00 632,800 0
29-Mar-2023 67.00 71.00 66.00 68.00 61,800 0
28-Mar-2023 68.00 71.00 67.00 67.00 159,800 0
27-Mar-2023 66.00 68.00 65.00 68.00 362,800 0
24-Mar-2023 65.00 68.00 63.00 68.00 276,900 0
21-Mar-2023 66.00 66.00 64.00 65.00 386,000 0
20-Mar-2023 68.00 68.00 64.00 66.00 112,900 0
17-Mar-2023 64.00 69.00 64.00 65.00 254,100 0