PT First Media Tbk(ID:KBLV)
Rp86.00-2.00 (-2.27%)
ID:KBLV
PT First Media Tbk historical prices
Rp86.00
At close:-2.00 (-2.27%)
PT First Media Tbk (KBLV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 89.00 | 93.00 | 82.00 | 86.00 | 86.00 | -2.27% | 35,336,602 | 1.86 |
| Nov 10, 2026 | 80.00 | 95.00 | 80.00 | 88.00 | 88.00 | +27.54% | 100,307,203 | 5.59 |
| Nov 09, 2026 | 69.00 | 89.00 | 68.00 | 80.00 | 80.00 | +15.94% | 96,763,797 | 5.21 |
| Nov 06, 2026 | 68.00 | 71.00 | 67.00 | 69.00 | 69.00 | -1.43% | 2,689,300 | 0.14 |
| Nov 05, 2026 | 72.00 | 75.00 | 70.00 | 70.00 | 70.00 | -1.41% | 6,883,900 | 0.30 |
| Nov 04, 2026 | 64.00 | 77.00 | 61.00 | 71.00 | 71.00 | +9.23% | 19,306,301 | 0.59 |
| Nov 03, 2026 | 70.00 | 82.00 | 64.00 | 65.00 | 65.00 | -4.41% | 37,405,301 | 1.17 |
| Nov 02, 2026 | 70.00 | 73.00 | 66.00 | 68.00 | 68.00 | -2.86% | 4,382,200 | 0.14 |
| Oct 30, 2026 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | -6.67% | 3,253,000 | 0.10 |
| Oct 29, 2026 | 80.00 | 83.00 | 75.00 | 75.00 | 75.00 | -6.25% | 4,433,200 | 0.14 |
| Oct 28, 2026 | 83.00 | 83.00 | 78.00 | 80.00 | 80.00 | -3.61% | 5,265,000 | 0.16 |
| Oct 27, 2026 | 89.00 | 90.00 | 83.00 | 83.00 | 83.00 | -6.74% | 6,042,800 | 0.18 |
| Oct 26, 2026 | 93.00 | 95.00 | 89.00 | 89.00 | 89.00 | -4.30% | 4,133,200 | 0.12 |
| Oct 23, 2026 | 92.00 | 97.00 | 91.00 | 93.00 | 93.00 | +2.20% | 6,765,000 | 0.20 |
| Oct 22, 2026 | 84.00 | 93.00 | 84.00 | 91.00 | 91.00 | +5.81% | 10,046,200 | 0.29 |
| Oct 21, 2026 | 89.00 | 90.00 | 84.00 | 86.00 | 86.00 | -2.27% | 5,676,600 | 0.16 |
| Oct 20, 2026 | 82.00 | 91.00 | 82.00 | 88.00 | 88.00 | 0.00% | 11,831,300 | 0.33 |
| Oct 19, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -6.38% | 823,300 | 0.02 |
| Oct 16, 2026 | 94.00 | 102.00 | 94.00 | 94.00 | 94.00 | -14.55% | 14,629,900 | 0.38 |
| Oct 15, 2026 | 115.00 | 115.00 | 104.00 | 110.00 | 110.00 | -5.17% | 20,800,400 | 0.47 |
| Oct 14, 2026 | 97.00 | 120.00 | 97.00 | 116.00 | 116.00 | +18.37% | 86,502,800 | 1.62 |
| Oct 13, 2026 | 100.00 | 102.00 | 96.00 | 98.00 | 98.00 | +1.03% | 13,138,700 | 0.22 |
| Oct 12, 2026 | 104.00 | 126.00 | 94.00 | 97.00 | 97.00 | -5.83% | 153,209,100 | 2.59 |
| Oct 09, 2026 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | +1.98% | 2,167,900 | 0.04 |
| Oct 08, 2026 | 106.00 | 106.00 | 100.00 | 101.00 | 101.00 | -2.88% | 3,027,700 | 0.05 |
| Oct 07, 2026 | 108.00 | 108.00 | 103.00 | 104.00 | 104.00 | -3.70% | 2,744,600 | 0.05 |
| Oct 06, 2026 | 106.00 | 110.00 | 105.00 | 108.00 | 108.00 | +2.86% | 4,548,500 | 0.08 |
| Oct 05, 2026 | 101.00 | 106.00 | 101.00 | 105.00 | 105.00 | +3.96% | 3,627,600 | 0.06 |
| Oct 02, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 2,945,400 | 0.05 |
| Oct 01, 2026 | 106.00 | 106.00 | 99.00 | 102.00 | 102.00 | -1.92% | 7,645,500 | 0.13 |
| Sep 30, 2026 | 99.00 | 112.00 | 99.00 | 104.00 | 104.00 | +5.05% | 26,313,400 | 0.44 |
| Sep 29, 2026 | 100.00 | 100.00 | 90.00 | 99.00 | 99.00 | -1.00% | 9,892,800 | 0.17 |
| Sep 28, 2026 | 103.00 | 105.00 | 95.00 | 100.00 | 100.00 | -2.91% | 9,725,700 | 0.16 |
| Sep 25, 2026 | 116.00 | 116.00 | 101.00 | 103.00 | 103.00 | -11.21% | 14,157,100 | 0.24 |
| Sep 24, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -2.52% | 2,350,600 | 0.04 |
| Sep 23, 2026 | 119.00 | 122.00 | 115.00 | 119.00 | 119.00 | 0.00% | 4,066,900 | 0.07 |
| Sep 22, 2026 | 122.00 | 123.00 | 114.00 | 119.00 | 119.00 | -1.65% | 10,633,800 | 0.17 |
| Sep 21, 2026 | 123.00 | 124.00 | 119.00 | 121.00 | 121.00 | -1.63% | 6,083,600 | 0.10 |
| Sep 18, 2026 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | -3.15% | 3,590,400 | 0.06 |
| Sep 17, 2026 | 127.00 | 130.00 | 124.00 | 127.00 | 127.00 | 0.00% | 5,041,400 | 0.08 |
| Sep 16, 2026 | 126.00 | 132.00 | 125.00 | 127.00 | 127.00 | +0.79% | 10,438,400 | 0.17 |
| Sep 15, 2026 | 125.00 | 133.00 | 124.00 | 126.00 | 126.00 | +0.80% | 11,443,200 | 0.19 |
| Sep 14, 2026 | 128.00 | 128.00 | 122.00 | 125.00 | 125.00 | -2.34% | 11,801,000 | 0.19 |
| Sep 11, 2026 | 131.00 | 131.00 | 125.00 | 128.00 | 128.00 | -2.29% | 9,867,000 | 0.16 |
| Sep 10, 2026 | 135.00 | 138.00 | 130.00 | 131.00 | 131.00 | -1.50% | 10,907,300 | 0.18 |
| Sep 09, 2026 | 135.00 | 137.00 | 133.00 | 133.00 | 133.00 | -1.48% | 7,367,400 | 0.12 |
| Sep 08, 2026 | 135.00 | 139.00 | 134.00 | 135.00 | 135.00 | +1.50% | 12,556,100 | 0.20 |
| Sep 07, 2026 | 134.00 | 137.00 | 132.00 | 133.00 | 133.00 | -0.75% | 8,183,600 | 0.13 |
| Sep 04, 2026 | 137.00 | 137.00 | 132.00 | 134.00 | 134.00 | -1.47% | 7,610,200 | 0.12 |
| Sep 03, 2026 | 140.00 | 140.00 | 133.00 | 136.00 | 136.00 | -2.16% | 20,698,100 | 0.33 |
