PT Kabelindo Murni Tbk Class A(ID:KBLM)
Rp328.00-6.00 (-1.80%)
ID:KBLM
PT Kabelindo Murni Tbk Class A historical prices
Rp328.00
At close:-6.00 (-1.80%)
PT Kabelindo Murni Tbk Class A (KBLM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 328.00 | 340.00 | 326.00 | 328.00 | 328.00 | -1.80% | 66,800 | 0.12 |
| Nov 10, 2026 | 324.00 | 340.00 | 322.00 | 334.00 | 334.00 | +4.38% | 46,600 | 0.08 |
| Nov 09, 2026 | 320.00 | 334.00 | 314.00 | 328.00 | 328.00 | +2.50% | 132,800 | 0.23 |
| Nov 06, 2026 | 316.00 | 332.00 | 314.00 | 320.00 | 320.00 | -0.62% | 38,600 | 0.07 |
| Nov 05, 2026 | 324.00 | 336.00 | 322.00 | 322.00 | 322.00 | 0.00% | 165,000 | 0.29 |
| Nov 04, 2026 | 338.00 | 338.00 | 318.00 | 322.00 | 322.00 | -4.73% | 103,000 | 0.18 |
| Nov 03, 2026 | 340.00 | 340.00 | 324.00 | 338.00 | 338.00 | -0.59% | 35,500 | 0.06 |
| Nov 02, 2026 | 344.00 | 346.00 | 320.00 | 340.00 | 340.00 | 0.00% | 317,200 | 0.57 |
| Oct 30, 2026 | 342.00 | 342.00 | 328.00 | 340.00 | 340.00 | +0.59% | 103,200 | 0.18 |
| Oct 29, 2026 | 328.00 | 350.00 | 320.00 | 338.00 | 338.00 | +3.05% | 563,800 | 1.01 |
| Oct 28, 2026 | 336.00 | 340.00 | 320.00 | 328.00 | 328.00 | -2.38% | 166,400 | 0.30 |
| Oct 27, 2026 | 356.00 | 356.00 | 336.00 | 336.00 | 336.00 | -6.67% | 562,400 | 1.01 |
| Oct 26, 2026 | 374.00 | 374.00 | 354.00 | 360.00 | 360.00 | -3.74% | 1,385,200 | 2.58 |
| Oct 23, 2026 | 344.00 | 374.00 | 328.00 | 374.00 | 374.00 | +10.00% | 723,900 | 1.38 |
| Oct 22, 2026 | 320.00 | 348.00 | 314.00 | 340.00 | 340.00 | +5.59% | 313,600 | 0.60 |
| Oct 21, 2026 | 320.00 | 322.00 | 310.00 | 322.00 | 322.00 | +0.63% | 204,000 | 0.39 |
| Oct 20, 2026 | 310.00 | 328.00 | 304.00 | 320.00 | 320.00 | -1.23% | 228,200 | 0.44 |
| Oct 19, 2026 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | -6.90% | 74,000 | 0.14 |
| Oct 16, 2026 | 320.00 | 362.00 | 302.00 | 348.00 | 348.00 | -1.69% | 476,100 | 0.93 |
| Oct 15, 2026 | 348.00 | 354.00 | 336.00 | 354.00 | 354.00 | +1.72% | 193,400 | 0.38 |
| Oct 14, 2026 | 358.00 | 358.00 | 342.00 | 348.00 | 348.00 | -2.79% | 77,700 | 0.15 |
| Oct 13, 2026 | 354.00 | 358.00 | 332.00 | 358.00 | 358.00 | +1.13% | 276,400 | 0.55 |
| Oct 12, 2026 | 366.00 | 366.00 | 350.00 | 354.00 | 354.00 | -3.80% | 218,100 | 0.44 |
| Oct 09, 2026 | 352.00 | 368.00 | 346.00 | 368.00 | 368.00 | +3.95% | 245,600 | 0.49 |
| Oct 08, 2026 | 356.00 | 360.00 | 348.00 | 354.00 | 354.00 | -0.56% | 210,500 | 0.43 |
| Oct 07, 2026 | 362.00 | 364.00 | 350.00 | 356.00 | 356.00 | -1.11% | 180,000 | 0.37 |
| Oct 06, 2026 | 358.00 | 362.00 | 352.00 | 360.00 | 360.00 | +0.56% | 124,400 | 0.25 |
| Oct 05, 2026 | 354.00 | 358.00 | 342.00 | 358.00 | 358.00 | +1.13% | 446,900 | 0.93 |
| Oct 02, 2026 | 362.00 | 368.00 | 344.00 | 354.00 | 354.00 | -0.56% | 122,900 | 0.26 |
| Oct 01, 2026 | 356.00 | 370.00 | 340.00 | 356.00 | 356.00 | +2.30% | 747,700 | 1.60 |
| Sep 30, 2026 | 330.00 | 360.00 | 330.00 | 348.00 | 348.00 | +8.07% | 556,000 | 1.21 |
| Sep 29, 2026 | 334.00 | 334.00 | 320.00 | 322.00 | 322.00 | -3.59% | 63,100 | 0.14 |
| Sep 28, 2026 | 338.00 | 338.00 | 320.00 | 334.00 | 334.00 | -1.18% | 494,900 | 1.08 |
| Sep 25, 2026 | 350.00 | 350.00 | 336.00 | 338.00 | 338.00 | -4.52% | 453,300 | 1.01 |
| Sep 24, 2026 | 358.00 | 360.00 | 342.00 | 354.00 | 354.00 | -1.67% | 697,900 | 1.59 |
| Sep 23, 2026 | 366.00 | 366.00 | 358.00 | 360.00 | 360.00 | -1.64% | 129,399 | 0.30 |
| Sep 22, 2026 | 360.00 | 368.00 | 356.00 | 366.00 | 366.00 | -0.54% | 624,700 | 1.46 |
| Sep 21, 2026 | 378.00 | 380.00 | 356.00 | 368.00 | 368.00 | -1.08% | 631,900 | 1.50 |
| Sep 18, 2026 | 378.00 | 378.00 | 364.00 | 372.00 | 372.00 | -1.59% | 663,300 | 1.62 |
| Sep 17, 2026 | 384.00 | 386.00 | 364.00 | 378.00 | 378.00 | -1.56% | 1,379,700 | 3.55 |
| Sep 16, 2026 | 390.00 | 402.00 | 364.00 | 384.00 | 384.00 | -1.54% | 5,168,000 | 16.80 |
| Sep 15, 2026 | 358.00 | 414.00 | 352.00 | 390.00 | 390.00 | +9.55% | 11,570,400 | 91.52 |
| Sep 14, 2026 | 352.00 | 358.00 | 344.00 | 356.00 | 356.00 | +1.14% | 1,173,100 | 10.73 |
| Sep 11, 2026 | 352.00 | 354.00 | 344.00 | 352.00 | 352.00 | 0.00% | 540,500 | 5.37 |
| Sep 10, 2026 | 338.00 | 354.00 | 334.00 | 352.00 | 352.00 | +4.14% | 1,272,700 | 15.71 |
| Sep 09, 2026 | 330.00 | 338.00 | 330.00 | 338.00 | 338.00 | +1.20% | 375,700 | 4.95 |
| Sep 08, 2026 | 336.00 | 336.00 | 328.00 | 334.00 | 334.00 | +0.60% | 85,600 | 1.12 |
| Sep 07, 2026 | 334.00 | 336.00 | 332.00 | 332.00 | 332.00 | -1.19% | 196,700 | 2.64 |
| Sep 04, 2026 | 326.00 | 352.00 | 308.00 | 336.00 | 336.00 | +3.07% | 550,900 | 8.19 |
| Sep 03, 2026 | 312.00 | 334.00 | 310.00 | 326.00 | 326.00 | +4.49% | 293,600 | 4.66 |
