PT KMI Wire & Cable Tbk Class A KBLI
IDX · Indonesia · Producer Manufacturing
IDR 350.00+2.00 (+0.57%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 350.00 | +0.57% | IDR 360.00 | IDR 360.00 | IDR 346.00 | 231.20K |
| 2026-10-01 | IDR 348.00 | 0.00% | IDR 350.00 | IDR 362.00 | IDR 342.00 | 616.50K |
| 2026-09-30 | IDR 348.00 | +2.35% | IDR 340.00 | IDR 362.00 | IDR 340.00 | 1.10M |
| 2026-09-29 | IDR 340.00 | -2.30% | IDR 348.00 | IDR 348.00 | IDR 334.00 | 693.50K |
| 2026-09-28 | IDR 348.00 | -1.14% | IDR 344.00 | IDR 350.00 | IDR 338.00 | 519.50K |
| 2026-09-25 | IDR 352.00 | -1.12% | IDR 356.00 | IDR 358.00 | IDR 340.00 | 1.24M |
| 2026-09-24 | IDR 356.00 | -1.66% | IDR 356.00 | IDR 362.00 | IDR 354.00 | 506.90K |
| 2026-09-23 | IDR 362.00 | -0.55% | IDR 364.00 | IDR 366.00 | IDR 354.00 | 417.60K |
| 2026-09-22 | IDR 364.00 | 0.00% | IDR 364.00 | IDR 370.00 | IDR 352.00 | 1.30M |
| 2026-09-21 | IDR 364.00 | -0.55% | IDR 368.00 | IDR 368.00 | IDR 356.00 | 840.20K |
| 2026-09-18 | IDR 366.00 | -0.54% | IDR 368.00 | IDR 380.00 | IDR 362.00 | 1.86M |
| 2026-09-17 | IDR 368.00 | -3.66% | IDR 388.00 | IDR 388.00 | IDR 360.00 | 3.42M |
| 2026-09-16 | IDR 382.00 | -2.05% | IDR 394.00 | IDR 398.00 | IDR 364.00 | 6.53M |
| 2026-09-15 | IDR 390.00 | +11.43% | IDR 350.00 | IDR 426.00 | IDR 338.00 | 20.47M |
| 2026-09-14 | IDR 350.00 | +2.94% | IDR 340.00 | IDR 368.00 | IDR 336.00 | 5.90M |
| 2026-09-11 | IDR 340.00 | +1.80% | IDR 334.00 | IDR 340.00 | IDR 328.00 | 650.30K |
| 2026-09-10 | IDR 334.00 | +0.60% | IDR 332.00 | IDR 350.00 | IDR 330.00 | 4.79M |
| 2026-09-09 | IDR 332.00 | +1.84% | IDR 328.00 | IDR 336.00 | IDR 324.00 | 2.11M |
| 2026-09-08 | IDR 326.00 | -4.68% | IDR 344.00 | IDR 348.00 | IDR 320.00 | 4.38M |
| 2026-09-07 | IDR 342.00 | +1.18% | IDR 338.00 | IDR 346.00 | IDR 332.00 | 664.50K |
| 2026-09-04 | IDR 338.00 | +0.60% | IDR 342.00 | IDR 342.00 | IDR 330.00 | 315.90K |
| 2026-09-03 | IDR 336.00 | +1.82% | IDR 330.00 | IDR 336.00 | IDR 328.00 | 515.20K |
| 2026-09-02 | IDR 330.00 | 0.00% | IDR 334.00 | IDR 334.00 | IDR 310.00 | 1.40M |
| 2026-09-01 | IDR 330.00 | 0.00% | IDR 332.00 | IDR 332.00 | IDR 328.00 | 381.80K |
| 2026-08-31 | IDR 330.00 | +1.85% | IDR 328.00 | IDR 330.00 | IDR 324.00 | 165.60K |
| 2026-08-28 | IDR 324.00 | -1.22% | IDR 328.00 | IDR 330.00 | IDR 322.00 | 254.20K |
| 2026-08-27 | IDR 328.00 | +0.61% | IDR 330.00 | IDR 330.00 | IDR 320.00 | 1.04M |
| 2026-08-26 | IDR 326.00 | -1.21% | IDR 332.00 | IDR 332.00 | IDR 322.00 | 717.80K |
| 2026-08-25 | IDR 330.00 | 0.00% | IDR 330.00 | IDR 330.00 | IDR 330.00 | 0 |
| 2026-08-24 | IDR 330.00 | +1.23% | IDR 330.00 | IDR 332.00 | IDR 324.00 | 414.80K |
| 2026-08-21 | IDR 326.00 | -1.21% | IDR 330.00 | IDR 330.00 | IDR 324.00 | 120.70K |
| 2026-08-20 | IDR 330.00 | +2.48% | IDR 322.00 | IDR 332.00 | IDR 320.00 | 1.71M |
| 2026-08-19 | IDR 322.00 | -0.62% | IDR 328.00 | IDR 328.00 | IDR 320.00 | 154.10K |
| 2026-08-18 | IDR 324.00 | +0.62% | IDR 324.00 | IDR 330.00 | IDR 322.00 | 1.61M |
| 2026-08-14 | IDR 322.00 | -0.62% | IDR 324.00 | IDR 324.00 | IDR 318.00 | 662.70K |
| 2026-08-13 | IDR 324.00 | -0.61% | IDR 326.00 | IDR 330.00 | IDR 320.00 | 1.42M |
| 2026-08-12 | IDR 326.00 | -1.21% | IDR 330.00 | IDR 330.00 | IDR 324.00 | 113.50K |
| 2026-08-11 | IDR 330.00 | -0.60% | IDR 332.00 | IDR 334.00 | IDR 328.00 | 56.70K |
| 2026-08-10 | IDR 332.00 | 0.00% | IDR 332.00 | IDR 336.00 | IDR 330.00 | 393.90K |
| 2026-08-07 | IDR 332.00 | +0.61% | IDR 330.00 | IDR 336.00 | IDR 328.00 | 699.00K |
| 2026-08-06 | IDR 330.00 | 0.00% | IDR 330.00 | IDR 334.00 | IDR 328.00 | 194.30K |
| 2026-08-05 | IDR 330.00 | +0.61% | IDR 328.00 | IDR 340.00 | IDR 328.00 | 1.19M |
| 2026-08-04 | IDR 328.00 | +1.86% | IDR 322.00 | IDR 332.00 | IDR 322.00 | 1.27M |
| 2026-08-03 | IDR 322.00 | -0.62% | IDR 326.00 | IDR 326.00 | IDR 322.00 | 206.50K |
| 2026-07-31 | IDR 324.00 | 0.00% | IDR 324.00 | IDR 326.00 | IDR 322.00 | 114.60K |
| 2026-07-30 | IDR 324.00 | +1.25% | IDR 324.00 | IDR 326.00 | IDR 320.00 | 879.80K |
| 2026-07-29 | IDR 320.00 | -0.62% | IDR 322.00 | IDR 330.00 | IDR 320.00 | 638.70K |
| 2026-07-28 | IDR 322.00 | -0.62% | IDR 322.00 | IDR 324.00 | IDR 318.00 | 298.60K |
| 2026-07-27 | IDR 324.00 | 0.00% | IDR 324.00 | IDR 324.00 | IDR 320.00 | 673.10K |
| 2026-07-24 | IDR 324.00 | +0.62% | IDR 324.00 | IDR 326.00 | IDR 320.00 | 432.40K |
| 2026-07-23 | IDR 322.00 | +0.63% | IDR 322.00 | IDR 326.00 | IDR 320.00 | 713.00K |
| 2026-07-22 | IDR 320.00 | -0.62% | IDR 322.00 | IDR 326.00 | IDR 320.00 | 379.80K |
| 2026-07-21 | IDR 322.00 | +0.63% | IDR 322.00 | IDR 324.00 | IDR 318.00 | 945.60K |
| 2026-07-20 | IDR 320.00 | +0.63% | IDR 320.00 | IDR 326.00 | IDR 318.00 | 832.80K |
| 2026-07-17 | IDR 318.00 | -1.24% | IDR 324.00 | IDR 326.00 | IDR 318.00 | 823.30K |
| 2026-07-16 | IDR 322.00 | -0.62% | IDR 326.00 | IDR 326.00 | IDR 322.00 | 203.20K |
| 2026-07-15 | IDR 324.00 | 0.00% | IDR 324.00 | IDR 326.00 | IDR 320.00 | 550.20K |
| 2026-07-14 | IDR 324.00 | +1.89% | IDR 314.00 | IDR 324.00 | IDR 314.00 | 255.70K |
| 2026-07-13 | IDR 318.00 | -0.63% | IDR 320.00 | IDR 320.00 | IDR 310.00 | 596.70K |
| 2026-07-10 | IDR 320.00 | +1.27% | IDR 324.00 | IDR 324.00 | IDR 312.00 | 1.10M |
| 2026-07-09 | IDR 316.00 | 0.00% | IDR 316.00 | IDR 332.00 | IDR 314.00 | 845.60K |
| 2026-07-08 | IDR 316.00 | +0.64% | IDR 314.00 | IDR 318.00 | IDR 312.00 | 907.70K |
| 2026-07-07 | IDR 314.00 | -0.63% | IDR 320.00 | IDR 322.00 | IDR 312.00 | 1.05M |
| 2026-07-06 | IDR 316.00 | -0.63% | IDR 318.00 | IDR 320.00 | IDR 314.00 | 403.90K |
| 2026-07-03 | IDR 318.00 | -4.79% | IDR 330.00 | IDR 330.00 | IDR 308.00 | 1.90M |
| 2026-07-02 | IDR 334.00 | +2.45% | IDR 328.00 | IDR 380.00 | IDR 320.00 | 4.14M |
| 2026-07-01 | IDR 326.00 | +0.62% | IDR 324.00 | IDR 328.00 | IDR 322.00 | 64.60K |
| 2026-06-30 | IDR 324.00 | -0.61% | IDR 326.00 | IDR 332.00 | IDR 320.00 | 883.30K |
| 2026-06-29 | IDR 326.00 | +1.24% | IDR 324.00 | IDR 326.00 | IDR 322.00 | 528.70K |
| 2026-06-26 | IDR 322.00 | -0.62% | IDR 324.00 | IDR 326.00 | IDR 320.00 | 112.60K |
| 2026-06-25 | IDR 324.00 | 0.00% | IDR 332.00 | IDR 332.00 | IDR 320.00 | 111.10K |
| 2026-06-24 | IDR 324.00 | +0.62% | IDR 324.00 | IDR 326.00 | IDR 322.00 | 68.90K |
| 2026-06-23 | IDR 322.00 | +0.63% | IDR 324.00 | IDR 324.00 | IDR 320.00 | 112.20K |
| 2026-06-22 | IDR 320.00 | 0.00% | IDR 324.00 | IDR 324.00 | IDR 318.00 | 814.50K |
| 2026-06-19 | IDR 320.00 | 0.00% | IDR 324.00 | IDR 324.00 | IDR 318.00 | 190.50K |
| 2026-06-18 | IDR 320.00 | -0.62% | IDR 318.00 | IDR 326.00 | IDR 316.00 | 603.70K |
| 2026-06-17 | IDR 322.00 | -0.62% | IDR 324.00 | IDR 324.00 | IDR 318.00 | 121.30K |
| 2026-06-15 | IDR 324.00 | +1.89% | IDR 316.00 | IDR 324.00 | IDR 316.00 | 483.90K |
| 2026-06-12 | IDR 318.00 | +1.92% | IDR 316.00 | IDR 328.00 | IDR 316.00 | 530.10K |
| 2026-06-11 | IDR 312.00 | 0.00% | IDR 318.00 | IDR 318.00 | IDR 310.00 | 138.20K |
| 2026-06-10 | IDR 312.00 | +0.65% | IDR 316.00 | IDR 320.00 | IDR 310.00 | 232.40K |
| 2026-06-09 | IDR 310.00 | +0.65% | IDR 314.00 | IDR 316.00 | IDR 310.00 | 481.20K |
| 2026-06-08 | IDR 308.00 | -1.91% | IDR 320.00 | IDR 320.00 | IDR 308.00 | 1.00M |
| 2026-06-05 | IDR 314.00 | +1.29% | IDR 310.00 | IDR 322.00 | IDR 310.00 | 593.50K |
| 2026-06-04 | IDR 310.00 | -4.32% | IDR 326.00 | IDR 326.00 | IDR 310.00 | 2.07M |
| 2026-06-03 | IDR 324.00 | 0.00% | IDR 328.00 | IDR 328.00 | IDR 320.00 | 549.20K |
| 2026-06-02 | IDR 324.00 | +0.62% | IDR 324.00 | IDR 326.00 | IDR 320.00 | 175.60K |
| 2026-05-29 | IDR 322.00 | 0.00% | IDR 324.00 | IDR 326.00 | IDR 322.00 | 145.00K |
| 2026-05-28 | IDR 322.00 | 0.00% | IDR 322.00 | IDR 322.00 | IDR 322.00 | 0 |
| 2026-05-27 | IDR 322.00 | 0.00% | IDR 322.00 | IDR 322.00 | IDR 322.00 | 0 |