PT KMI Wire & Cable Tbk Class A(ID:KBLI)
Rp322.00+2.00 (+0.63%)
ID:KBLI
PT KMI Wire & Cable Tbk Class A historical prices
Rp322.00
At close:+2.00 (+0.63%)
PT KMI Wire & Cable Tbk Class A (KBLI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 320.00 | 326.00 | 320.00 | 322.00 | 322.00 | +0.63% | 32,500 | 0.02 |
| Nov 10, 2026 | 324.00 | 328.00 | 320.00 | 320.00 | 320.00 | 0.00% | 247,100 | 0.17 |
| Nov 09, 2026 | 320.00 | 326.00 | 320.00 | 322.00 | 322.00 | +0.63% | 82,000 | 0.06 |
| Nov 06, 2026 | 322.00 | 326.00 | 320.00 | 320.00 | 320.00 | -1.23% | 508,000 | 0.35 |
| Nov 05, 2026 | 336.00 | 336.00 | 320.00 | 324.00 | 324.00 | -0.61% | 3,317,100 | 2.35 |
| Nov 04, 2026 | 328.00 | 330.00 | 324.00 | 326.00 | 326.00 | -0.61% | 368,100 | 0.26 |
| Nov 03, 2026 | 332.00 | 340.00 | 324.00 | 328.00 | 328.00 | +0.61% | 93,600 | 0.07 |
| Nov 02, 2026 | 336.00 | 338.00 | 324.00 | 326.00 | 326.00 | -2.98% | 524,000 | 0.37 |
| Oct 30, 2026 | 322.00 | 336.00 | 320.00 | 336.00 | 336.00 | +4.35% | 390,700 | 0.27 |
| Oct 29, 2026 | 334.00 | 334.00 | 322.00 | 322.00 | 322.00 | -1.83% | 401,000 | 0.28 |
| Oct 28, 2026 | 336.00 | 336.00 | 326.00 | 328.00 | 328.00 | -1.20% | 412,500 | 0.29 |
| Oct 27, 2026 | 336.00 | 338.00 | 332.00 | 332.00 | 332.00 | -1.19% | 166,300 | 0.11 |
| Oct 26, 2026 | 334.00 | 338.00 | 334.00 | 336.00 | 336.00 | +0.60% | 198,100 | 0.14 |
| Oct 23, 2026 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | 0.00% | 119,800 | 0.08 |
| Oct 22, 2026 | 330.00 | 338.00 | 328.00 | 334.00 | 334.00 | +1.21% | 316,000 | 0.22 |
| Oct 21, 2026 | 326.00 | 332.00 | 324.00 | 330.00 | 330.00 | +1.23% | 154,600 | 0.11 |
| Oct 20, 2026 | 324.00 | 330.00 | 320.00 | 326.00 | 326.00 | +0.62% | 267,800 | 0.18 |
| Oct 19, 2026 | 324.00 | 326.00 | 304.00 | 324.00 | 324.00 | 0.00% | 1,456,300 | 1.00 |
| Oct 16, 2026 | 332.00 | 332.00 | 300.00 | 324.00 | 324.00 | -5.81% | 7,168,100 | 5.27 |
| Oct 15, 2026 | 350.00 | 354.00 | 340.00 | 344.00 | 344.00 | -2.27% | 618,500 | 0.45 |
| Oct 14, 2026 | 360.00 | 360.00 | 352.00 | 352.00 | 352.00 | -2.22% | 93,900 | 0.07 |
| Oct 13, 2026 | 358.00 | 360.00 | 344.00 | 360.00 | 360.00 | 0.00% | 656,400 | 0.48 |
| Oct 12, 2026 | 368.00 | 370.00 | 356.00 | 360.00 | 360.00 | -2.17% | 790,700 | 0.58 |
| Oct 09, 2026 | 374.00 | 374.00 | 354.00 | 368.00 | 368.00 | -0.54% | 531,100 | 0.39 |
| Oct 08, 2026 | 376.00 | 386.00 | 360.00 | 370.00 | 370.00 | -1.60% | 1,791,500 | 1.34 |
| Oct 07, 2026 | 368.00 | 382.00 | 358.00 | 376.00 | 376.00 | +3.87% | 1,516,700 | 1.14 |
| Oct 06, 2026 | 360.00 | 370.00 | 348.00 | 362.00 | 362.00 | +0.56% | 822,400 | 0.62 |
| Oct 05, 2026 | 356.00 | 360.00 | 346.00 | 360.00 | 360.00 | +1.12% | 411,100 | 0.31 |
| Oct 02, 2026 | 360.00 | 360.00 | 346.00 | 356.00 | 356.00 | +2.30% | 381,700 | 0.28 |
| Oct 01, 2026 | 350.00 | 362.00 | 342.00 | 348.00 | 348.00 | 0.00% | 616,500 | 0.46 |
| Sep 30, 2026 | 340.00 | 362.00 | 340.00 | 348.00 | 348.00 | +2.35% | 1,100,600 | 0.81 |
| Sep 29, 2026 | 348.00 | 348.00 | 334.00 | 340.00 | 340.00 | -2.30% | 693,500 | 0.49 |
| Sep 28, 2026 | 344.00 | 350.00 | 338.00 | 348.00 | 348.00 | -1.14% | 519,500 | 0.37 |
| Sep 25, 2026 | 356.00 | 358.00 | 340.00 | 352.00 | 352.00 | -1.12% | 1,242,800 | 0.89 |
| Sep 24, 2026 | 356.00 | 362.00 | 354.00 | 356.00 | 356.00 | -1.66% | 506,900 | 0.36 |
| Sep 23, 2026 | 364.00 | 366.00 | 354.00 | 362.00 | 362.00 | -0.55% | 417,600 | 0.30 |
| Sep 22, 2026 | 364.00 | 370.00 | 352.00 | 364.00 | 364.00 | 0.00% | 1,303,700 | 0.94 |
| Sep 21, 2026 | 368.00 | 368.00 | 356.00 | 364.00 | 364.00 | -0.55% | 840,200 | 0.61 |
| Sep 18, 2026 | 368.00 | 380.00 | 362.00 | 366.00 | 366.00 | -0.54% | 1,855,100 | 1.38 |
| Sep 17, 2026 | 388.00 | 388.00 | 360.00 | 368.00 | 368.00 | -3.66% | 3,424,800 | 2.64 |
| Sep 16, 2026 | 394.00 | 398.00 | 364.00 | 382.00 | 382.00 | -2.05% | 6,526,100 | 5.44 |
| Sep 15, 2026 | 350.00 | 426.00 | 338.00 | 390.00 | 390.00 | +11.43% | 20,471,600 | 23.17 |
| Sep 14, 2026 | 340.00 | 368.00 | 336.00 | 350.00 | 350.00 | +2.94% | 5,902,400 | 7.45 |
| Sep 11, 2026 | 334.00 | 340.00 | 328.00 | 340.00 | 340.00 | +1.80% | 650,300 | 0.83 |
| Sep 10, 2026 | 332.00 | 350.00 | 330.00 | 334.00 | 334.00 | +0.60% | 4,789,300 | 6.72 |
| Sep 09, 2026 | 328.00 | 336.00 | 324.00 | 332.00 | 332.00 | +1.84% | 2,106,900 | 3.06 |
| Sep 08, 2026 | 344.00 | 348.00 | 320.00 | 326.00 | 326.00 | -4.68% | 4,382,900 | 7.06 |
| Sep 07, 2026 | 338.00 | 346.00 | 332.00 | 342.00 | 342.00 | +1.18% | 664,500 | 1.08 |
| Sep 04, 2026 | 342.00 | 342.00 | 330.00 | 338.00 | 338.00 | +0.60% | 315,900 | 0.51 |
| Sep 03, 2026 | 330.00 | 336.00 | 328.00 | 336.00 | 336.00 | +1.82% | 515,200 | 0.83 |
