PT Kabelindo Murni Tbk Class A KBLM
IDX · Indonesia · Producer Manufacturing
IDR 348.00-8.00 (-2.25%)
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 348.00 | -2.25% | IDR 362.00 | IDR 368.00 | IDR 344.00 | 117.90K |
| 2026-10-01 | IDR 356.00 | +2.30% | IDR 356.00 | IDR 370.00 | IDR 340.00 | 747.70K |
| 2026-09-30 | IDR 348.00 | +8.07% | IDR 330.00 | IDR 360.00 | IDR 330.00 | 556.00K |
| 2026-09-29 | IDR 322.00 | -3.59% | IDR 334.00 | IDR 334.00 | IDR 320.00 |
| 63.10K |
| 2026-09-28 | IDR 334.00 | -1.18% | IDR 338.00 | IDR 338.00 | IDR 320.00 | 494.90K |
| 2026-09-25 | IDR 338.00 | -4.52% | IDR 350.00 | IDR 350.00 | IDR 336.00 | 453.30K |
| 2026-09-24 | IDR 354.00 | -1.67% | IDR 358.00 | IDR 360.00 | IDR 342.00 | 697.90K |
| 2026-09-23 | IDR 360.00 | -1.64% | IDR 366.00 | IDR 366.00 | IDR 358.00 | 129.40K |
| 2026-09-22 | IDR 366.00 | -0.54% | IDR 360.00 | IDR 368.00 | IDR 356.00 | 624.70K |
| 2026-09-21 | IDR 368.00 | -1.08% | IDR 378.00 | IDR 380.00 | IDR 356.00 | 631.90K |
| 2026-09-18 | IDR 372.00 | -1.59% | IDR 378.00 | IDR 378.00 | IDR 364.00 | 663.30K |
| 2026-09-17 | IDR 378.00 | -1.56% | IDR 384.00 | IDR 386.00 | IDR 364.00 | 1.38M |
| 2026-09-16 | IDR 384.00 | -1.54% | IDR 390.00 | IDR 402.00 | IDR 364.00 | 5.17M |
| 2026-09-15 | IDR 390.00 | +9.55% | IDR 358.00 | IDR 414.00 | IDR 352.00 | 11.57M |
| 2026-09-14 | IDR 356.00 | +1.14% | IDR 352.00 | IDR 358.00 | IDR 344.00 | 1.17M |
| 2026-09-11 | IDR 352.00 | 0.00% | IDR 352.00 | IDR 354.00 | IDR 344.00 | 540.50K |
| 2026-09-10 | IDR 352.00 | +4.14% | IDR 338.00 | IDR 354.00 | IDR 334.00 | 1.27M |
| 2026-09-09 | IDR 338.00 | +1.20% | IDR 330.00 | IDR 338.00 | IDR 330.00 | 375.70K |
| 2026-09-08 | IDR 334.00 | +0.60% | IDR 336.00 | IDR 336.00 | IDR 328.00 | 85.60K |
| 2026-09-07 | IDR 332.00 | -1.19% | IDR 334.00 | IDR 336.00 | IDR 332.00 | 196.70K |
| 2026-09-04 | IDR 336.00 | +3.07% | IDR 326.00 | IDR 352.00 | IDR 308.00 | 550.90K |
| 2026-09-03 | IDR 326.00 | +4.49% | IDR 312.00 | IDR 334.00 | IDR 310.00 | 293.60K |
| 2026-09-02 | IDR 312.00 | +1.30% | IDR 312.00 | IDR 312.00 | IDR 304.00 | 48.40K |
| 2026-09-01 | IDR 308.00 | -0.65% | IDR 310.00 | IDR 310.00 | IDR 302.00 | 38.60K |
| 2026-08-31 | IDR 310.00 | +0.65% | IDR 310.00 | IDR 310.00 | IDR 306.00 | 16.90K |
| 2026-08-28 | IDR 308.00 | 0.00% | IDR 308.00 | IDR 308.00 | IDR 304.00 | 7.80K |
| 2026-08-27 | IDR 308.00 | +0.65% | IDR 308.00 | IDR 308.00 | IDR 304.00 | 17.80K |
| 2026-08-26 | IDR 306.00 | +0.66% | IDR 306.00 | IDR 310.00 | IDR 304.00 | 49.60K |
| 2026-08-25 | IDR 304.00 | 0.00% | IDR 304.00 | IDR 304.00 | IDR 304.00 | 0 |
| 2026-08-24 | IDR 304.00 | -0.65% | IDR 308.00 | IDR 308.00 | IDR 300.00 | 55.30K |
| 2026-08-21 | IDR 306.00 | 0.00% | IDR 306.00 | IDR 306.00 | IDR 298.00 | 34.30K |
| 2026-08-20 | IDR 306.00 | 0.00% | IDR 306.00 | IDR 306.00 | IDR 302.00 | 42.90K |
| 2026-08-19 | IDR 306.00 | -1.29% | IDR 310.00 | IDR 310.00 | IDR 302.00 | 29.60K |
| 2026-08-18 | IDR 310.00 | +2.65% | IDR 300.00 | IDR 310.00 | IDR 298.00 | 26.60K |
| 2026-08-14 | IDR 302.00 | -1.31% | IDR 308.00 | IDR 312.00 | IDR 302.00 | 61.40K |
| 2026-08-13 | IDR 306.00 | +0.66% | IDR 306.00 | IDR 308.00 | IDR 298.00 | 11.10K |
| 2026-08-12 | IDR 304.00 | -0.65% | IDR 304.00 | IDR 304.00 | IDR 302.00 | 30.70K |
| 2026-08-11 | IDR 306.00 | +0.66% | IDR 306.00 | IDR 306.00 | IDR 302.00 | 25.50K |
| 2026-08-10 | IDR 304.00 | -1.30% | IDR 308.00 | IDR 308.00 | IDR 302.00 | 30.30K |
| 2026-08-07 | IDR 308.00 | +1.99% | IDR 302.00 | IDR 308.00 | IDR 298.00 | 52.20K |
| 2026-08-06 | IDR 302.00 | +1.34% | IDR 298.00 | IDR 304.00 | IDR 298.00 | 90.40K |
| 2026-08-05 | IDR 298.00 | -1.32% | IDR 304.00 | IDR 308.00 | IDR 294.00 | 116.00K |
| 2026-08-04 | IDR 302.00 | 0.00% | IDR 302.00 | IDR 304.00 | IDR 294.00 | 81.30K |
| 2026-08-03 | IDR 302.00 | 0.00% | IDR 302.00 | IDR 302.00 | IDR 300.00 | 304.40K |
| 2026-07-31 | IDR 302.00 | +1.34% | IDR 298.00 | IDR 304.00 | IDR 296.00 | 261.00K |
| 2026-07-30 | IDR 298.00 | +1.36% | IDR 294.00 | IDR 306.00 | IDR 294.00 | 427.40K |
| 2026-07-29 | IDR 294.00 | -0.68% | IDR 292.00 | IDR 296.00 | IDR 292.00 | 130.20K |
| 2026-07-28 | IDR 296.00 | +0.68% | IDR 290.00 | IDR 296.00 | IDR 286.00 | 72.20K |
| 2026-07-27 | IDR 294.00 | -0.68% | IDR 298.00 | IDR 298.00 | IDR 290.00 | 34.70K |
| 2026-07-24 | IDR 296.00 | +0.68% | IDR 294.00 | IDR 296.00 | IDR 290.00 | 57.40K |
| 2026-07-23 | IDR 294.00 | +0.68% | IDR 292.00 | IDR 294.00 | IDR 288.00 | 40.00K |
| 2026-07-22 | IDR 292.00 | -0.68% | IDR 294.00 | IDR 294.00 | IDR 288.00 | 39.60K |
| 2026-07-21 | IDR 294.00 | +1.38% | IDR 288.00 | IDR 294.00 | IDR 288.00 | 108.90K |
| 2026-07-20 | IDR 290.00 | -0.68% | IDR 292.00 | IDR 294.00 | IDR 288.00 | 47.20K |
| 2026-07-17 | IDR 292.00 | +0.69% | IDR 292.00 | IDR 292.00 | IDR 290.00 | 12.80K |
| 2026-07-16 | IDR 290.00 | 0.00% | IDR 294.00 | IDR 294.00 | IDR 288.00 | 41.80K |
| 2026-07-15 | IDR 290.00 | +0.69% | IDR 288.00 | IDR 292.00 | IDR 288.00 | 67.10K |
| 2026-07-14 | IDR 288.00 | -0.69% | IDR 294.00 | IDR 294.00 | IDR 288.00 | 9.80K |
| 2026-07-13 | IDR 290.00 | 0.00% | IDR 290.00 | IDR 290.00 | IDR 288.00 | 4.60K |
| 2026-07-10 | IDR 290.00 | -0.68% | IDR 294.00 | IDR 296.00 | IDR 288.00 | 7.50K |
| 2026-07-09 | IDR 292.00 | 0.00% | IDR 292.00 | IDR 298.00 | IDR 292.00 | 5.00K |
| 2026-07-08 | IDR 292.00 | +0.69% | IDR 290.00 | IDR 298.00 | IDR 288.00 | 18.70K |
| 2026-07-07 | IDR 290.00 | 0.00% | IDR 288.00 | IDR 290.00 | IDR 284.00 | 10.30K |
| 2026-07-06 | IDR 290.00 | +1.40% | IDR 292.00 | IDR 292.00 | IDR 284.00 | 1.10K |
| 2026-07-03 | IDR 286.00 | +1.42% | IDR 282.00 | IDR 296.00 | IDR 282.00 | 3.50K |
| 2026-07-02 | IDR 282.00 | -2.76% | IDR 290.00 | IDR 296.00 | IDR 276.00 | 15.30K |
| 2026-07-01 | IDR 290.00 | +1.40% | IDR 286.00 | IDR 290.00 | IDR 276.00 | 362.40K |
| 2026-06-30 | IDR 286.00 | +0.70% | IDR 284.00 | IDR 286.00 | IDR 284.00 | 11.80K |
| 2026-06-29 | IDR 284.00 | -0.70% | IDR 286.00 | IDR 290.00 | IDR 280.00 | 33.40K |
| 2026-06-26 | IDR 286.00 | -2.05% | IDR 292.00 | IDR 292.00 | IDR 286.00 | 11.60K |
| 2026-06-25 | IDR 292.00 | -1.35% | IDR 290.00 | IDR 292.00 | IDR 288.00 | 27.10K |
| 2026-06-24 | IDR 296.00 | +2.07% | IDR 290.00 | IDR 296.00 | IDR 286.00 | 183.00K |
| 2026-06-23 | IDR 290.00 | +0.69% | IDR 296.00 | IDR 296.00 | IDR 286.00 | 18.60K |
| 2026-06-22 | IDR 288.00 | -2.70% | IDR 296.00 | IDR 296.00 | IDR 286.00 | 32.80K |
| 2026-06-19 | IDR 296.00 | +6.47% | IDR 280.00 | IDR 296.00 | IDR 278.00 | 52.10K |
| 2026-06-18 | IDR 278.00 | -2.80% | IDR 286.00 | IDR 290.00 | IDR 278.00 | 154.60K |
| 2026-06-17 | IDR 286.00 | 0.00% | IDR 296.00 | IDR 296.00 | IDR 286.00 | 93.20K |
| 2026-06-15 | IDR 286.00 | -0.69% | IDR 298.00 | IDR 298.00 | IDR 286.00 | 31.10K |
| 2026-06-12 | IDR 288.00 | +3.60% | IDR 288.00 | IDR 292.00 | IDR 288.00 | 50.90K |
| 2026-06-11 | IDR 278.00 | -6.08% | IDR 296.00 | IDR 298.00 | IDR 270.00 | 138.60K |
| 2026-06-10 | IDR 296.00 | +1.37% | IDR 292.00 | IDR 298.00 | IDR 280.00 | 62.50K |
| 2026-06-09 | IDR 292.00 | +4.29% | IDR 282.00 | IDR 292.00 | IDR 260.00 | 93.00K |
| 2026-06-08 | IDR 280.00 | -3.45% | IDR 288.00 | IDR 304.00 | IDR 280.00 | 26.70K |
| 2026-06-05 | IDR 290.00 | -3.97% | IDR 302.00 | IDR 302.00 | IDR 286.00 | 16.70K |
| 2026-06-04 | IDR 302.00 | +2.03% | IDR 296.00 | IDR 308.00 | IDR 286.00 | 71.60K |
| 2026-06-03 | IDR 296.00 | -1.99% | IDR 308.00 | IDR 308.00 | IDR 272.00 | 273.40K |
| 2026-06-02 | IDR 302.00 | +1.34% | IDR 298.00 | IDR 308.00 | IDR 296.00 | 16.40K |
| 2026-05-29 | IDR 298.00 | -1.32% | IDR 302.00 | IDR 308.00 | IDR 296.00 | 70.10K |
| 2026-05-28 | IDR 302.00 | 0.00% | IDR 302.00 | IDR 302.00 | IDR 302.00 | 0 |
| 2026-05-27 | IDR 302.00 | 0.00% | IDR 302.00 | IDR 302.00 | IDR 302.00 | 0 |