Price History - KBLV

Kembali ke Company
Ticker: KBLV
Company: First Media Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 65.00 72.00 65.00 66.00 252,500 0
15-Mar-2023 67.00 69.00 64.00 68.00 106,000 0
14-Mar-2023 70.00 71.00 67.00 67.00 156,800 0
13-Mar-2023 71.00 72.00 69.00 70.00 130,300 0
10-Mar-2023 72.00 73.00 70.00 71.00 121,100 0
09-Mar-2023 74.00 75.00 72.00 72.00 95,200 0
08-Mar-2023 75.00 76.00 72.00 74.00 148,500 0
07-Mar-2023 72.00 75.00 70.00 75.00 151,600 0
06-Mar-2023 76.00 76.00 72.00 75.00 302,700 0
03-Mar-2023 75.00 77.00 74.00 77.00 207,500 0
02-Mar-2023 76.00 80.00 72.00 75.00 613,700 0
01-Mar-2023 68.00 74.00 67.00 74.00 1,236,300 0
28-Feb-2023 70.00 71.00 67.00 68.00 1,300,400 0
27-Feb-2023 73.00 74.00 70.00 71.00 492,200 0
24-Feb-2023 77.00 77.00 72.00 73.00 1,594,500 0
23-Feb-2023 80.00 80.00 77.00 77.00 290,900 0
22-Feb-2023 80.00 83.00 80.00 80.00 184,900 0
21-Feb-2023 83.00 83.00 80.00 80.00 1,162,100 0
20-Feb-2023 85.00 85.00 81.00 83.00 472,000 0
17-Feb-2023 84.00 87.00 81.00 85.00 84,500 0
16-Feb-2023 83.00 86.00 83.00 84.00 423,900 0
15-Feb-2023 85.00 86.00 80.00 83.00 443,600 0
14-Feb-2023 85.00 88.00 84.00 85.00 292,900 0
13-Feb-2023 87.00 87.00 84.00 85.00 182,500 0
10-Feb-2023 86.00 86.00 84.00 85.00 246,300 0
09-Feb-2023 85.00 87.00 84.00 86.00 2,240,400 0
08-Feb-2023 84.00 85.00 82.00 85.00 87,800 0
07-Feb-2023 84.00 87.00 81.00 84.00 231,600 0
06-Feb-2023 86.00 87.00 85.00 85.00 50,700 0
03-Feb-2023 85.00 87.00 84.00 85.00 495,400 0
02-Feb-2023 87.00 87.00 85.00 86.00 146,500 0
01-Feb-2023 85.00 87.00 84.00 87.00 503,400 0
31-Jan-2023 87.00 88.00 85.00 85.00 287,900 0
30-Jan-2023 90.00 90.00 86.00 87.00 914,700 0
27-Jan-2023 91.00 91.00 88.00 89.00 397,000 0
26-Jan-2023 92.00 96.00 89.00 90.00 877,700 0
25-Jan-2023 90.00 92.00 90.00 91.00 167,400 0
24-Jan-2023 90.00 94.00 90.00 91.00 51,300 0
20-Jan-2023 88.00 91.00 88.00 90.00 36,700 0
19-Jan-2023 89.00 89.00 86.00 88.00 427,400 0
18-Jan-2023 94.00 94.00 89.00 89.00 1,004,900 0
17-Jan-2023 96.00 96.00 93.00 95.00 313,100 0
16-Jan-2023 99.00 100.00 92.00 96.00 70,600 0
13-Jan-2023 97.00 98.00 92.00 95.00 126,700 0
12-Jan-2023 98.00 98.00 95.00 97.00 45,100 0
11-Jan-2023 98.00 98.00 93.00 98.00 195,300 0
10-Jan-2023 102.00 102.00 96.00 99.00 93,600 0
09-Jan-2023 101.00 101.00 97.00 99.00 153,400 0
06-Jan-2023 98.00 102.00 97.00 100.00 52,700 0
05-Jan-2023 98.00 103.00 98.00 100.00 251,900 0
04-Jan-2023 101.00 103.00 98.00 98.00 290,200 0
03-Jan-2023 100.00 103.00 99.00 101.00 71,800 0
02-Jan-2023 99.00 105.00 98.00 100.00 272,600 0
30-Dec-2022 101.00 102.00 99.00 99.00 144,000 0