PT First Media Tbk KBLV

IDX · Indonesia · Consumer Services

IDR 100.00-2.00 (-1.96%)

Market open· Oct 2, 2026, 2:23 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 102.00	-1.92%	IDR 106.00	IDR 106.00	IDR 99.00	7.65M
2026-09-30	IDR 104.00	+5.05%	IDR 99.00	IDR 112.00	IDR 99.00	26.31M
2026-09-29	IDR 99.00	-1.00%	IDR 100.00	IDR 100.00	IDR 90.00	9.89M
2026-09-28	IDR 100.00	-2.91%	IDR 103.00	IDR 105.00	IDR 95.00	9.73M
2026-09-25	IDR 103.00	-11.21%	IDR 116.00	IDR 116.00	IDR 101.00	14.16M
2026-09-24	IDR 116.00	-2.52%	IDR 120.00	IDR 120.00	IDR 116.00	2.35M
2026-09-23	IDR 119.00	0.00%	IDR 119.00	IDR 122.00	IDR 115.00	4.07M
2026-09-22	IDR 119.00	-1.65%	IDR 122.00	IDR 123.00	IDR 114.00	10.63M
2026-09-21	IDR 121.00	-1.63%	IDR 123.00	IDR 124.00	IDR 119.00	6.08M
2026-09-18	IDR 123.00	-3.15%	IDR 127.00	IDR 127.00	IDR 123.00	3.59M
2026-09-17	IDR 127.00	0.00%	IDR 127.00	IDR 130.00	IDR 124.00	5.04M
2026-09-16	IDR 127.00	+0.79%	IDR 126.00	IDR 132.00	IDR 125.00	10.44M
2026-09-15	IDR 126.00	+0.80%	IDR 125.00	IDR 133.00	IDR 124.00	11.44M
2026-09-14	IDR 125.00	-2.34%	IDR 128.00	IDR 128.00	IDR 122.00	11.80M
2026-09-11	IDR 128.00	-2.29%	IDR 131.00	IDR 131.00	IDR 125.00	9.87M
2026-09-10	IDR 131.00	-1.50%	IDR 135.00	IDR 138.00	IDR 130.00	10.91M
2026-09-09	IDR 133.00	-1.48%	IDR 135.00	IDR 137.00	IDR 133.00	7.37M
2026-09-08	IDR 135.00	+1.50%	IDR 135.00	IDR 139.00	IDR 134.00	12.56M
2026-09-07	IDR 133.00	-0.75%	IDR 134.00	IDR 137.00	IDR 132.00	8.18M
2026-09-04	IDR 134.00	-1.47%	IDR 137.00	IDR 137.00	IDR 132.00	7.61M
2026-09-03	IDR 136.00	-2.16%	IDR 140.00	IDR 140.00	IDR 133.00	20.70M
2026-09-02	IDR 139.00	-2.11%	IDR 143.00	IDR 143.00	IDR 138.00	15.48M
2026-09-01	IDR 142.00	+2.16%	IDR 140.00	IDR 143.00	IDR 139.00	15.82M
2026-08-31	IDR 139.00	0.00%	IDR 139.00	IDR 145.00	IDR 138.00	18.29M
2026-08-28	IDR 139.00	0.00%	IDR 141.00	IDR 146.00	IDR 136.00	28.57M
2026-08-27	IDR 139.00	+7.75%	IDR 129.00	IDR 141.00	IDR 129.00	42.90M
2026-08-26	IDR 129.00	-11.64%	IDR 145.00	IDR 147.00	IDR 128.00	43.67M
2026-08-24	IDR 146.00	-2.67%	IDR 150.00	IDR 151.00	IDR 144.00	15.35M
2026-08-21	IDR 150.00	0.00%	IDR 153.00	IDR 156.00	IDR 147.00	29.03M
2026-08-20	IDR 150.00	+4.90%	IDR 143.00	IDR 154.00	IDR 142.00	78.88M
2026-08-19	IDR 143.00	-1.38%	IDR 149.00	IDR 149.00	IDR 141.00	15.13M
2026-08-18	IDR 145.00	+0.69%	IDR 144.00	IDR 152.00	IDR 143.00	34.28M
2026-08-14	IDR 144.00	-0.69%	IDR 145.00	IDR 149.00	IDR 141.00	15.94M
2026-08-13	IDR 145.00	-4.61%	IDR 154.00	IDR 154.00	IDR 143.00	34.55M
2026-08-12	IDR 152.00	+8.57%	IDR 136.00	IDR 158.00	IDR 136.00	135.69M
2026-08-11	IDR 140.00	-10.83%	IDR 158.00	IDR 158.00	IDR 138.00	52.13M
2026-08-10	IDR 157.00	0.00%	IDR 162.00	IDR 172.00	IDR 153.00	231.36M
2026-08-07	IDR 157.00	+24.60%	IDR 127.00	IDR 170.00	IDR 126.00	620.72M
2026-08-06	IDR 126.00	+0.80%	IDR 126.00	IDR 127.00	IDR 123.00	5.63M
2026-08-05	IDR 125.00	-0.79%	IDR 127.00	IDR 129.00	IDR 125.00	6.37M
2026-08-04	IDR 126.00	-0.79%	IDR 129.00	IDR 129.00	IDR 122.00	6.12M
2026-08-03	IDR 127.00	-3.79%	IDR 133.00	IDR 134.00	IDR 126.00	15.50M
2026-07-31	IDR 132.00	+1.54%	IDR 134.00	IDR 137.00	IDR 128.00	37.65M
2026-07-30	IDR 130.00	+10.17%	IDR 118.00	IDR 133.00	IDR 117.00	57.25M
2026-07-29	IDR 118.00	-4.84%	IDR 125.00	IDR 126.00	IDR 116.00	10.33M
2026-07-28	IDR 124.00	+4.20%	IDR 119.00	IDR 132.00	IDR 118.00	43.46M
2026-07-27	IDR 119.00	-3.25%	IDR 121.00	IDR 126.00	IDR 117.00	11.82M
2026-07-24	IDR 123.00	-7.52%	IDR 133.00	IDR 133.00	IDR 120.00	17.06M
2026-07-23	IDR 133.00	-3.62%	IDR 139.00	IDR 146.00	IDR 132.00	84.12M
2026-07-22	IDR 138.00	0.00%	IDR 139.00	IDR 141.00	IDR 134.00	46.78M
2026-07-21	IDR 138.00	+6.98%	IDR 134.00	IDR 145.00	IDR 130.00	169.62M
2026-07-20	IDR 129.00	-5.84%	IDR 143.00	IDR 163.00	IDR 124.00	389.42M
2026-07-17	IDR 137.00	+26.85%	IDR 109.00	IDR 143.00	IDR 109.00	635.40M
2026-07-16	IDR 108.00	+27.06%	IDR 86.00	IDR 114.00	IDR 85.00	489.22M
2026-07-15	IDR 85.00	+2.41%	IDR 82.00	IDR 94.00	IDR 81.00	41.60M
2026-07-14	IDR 83.00	+1.22%	IDR 83.00	IDR 85.00	IDR 80.00	9.29M
2026-07-13	IDR 82.00	+1.23%	IDR 83.00	IDR 83.00	IDR 81.00	4.43M
2026-07-10	IDR 81.00	-1.22%	IDR 82.00	IDR 85.00	IDR 80.00	6.27M
2026-07-09	IDR 82.00	0.00%	IDR 81.00	IDR 83.00	IDR 78.00	11.04M
2026-07-08	IDR 82.00	-1.20%	IDR 84.00	IDR 84.00	IDR 81.00	9.57M
2026-07-07	IDR 83.00	-4.60%	IDR 87.00	IDR 90.00	IDR 80.00	21.66M
2026-07-06	IDR 87.00	+3.57%	IDR 84.00	IDR 97.00	IDR 82.00	31.55M
2026-07-03	IDR 84.00	+5.00%	IDR 81.00	IDR 86.00	IDR 81.00	8.51M
2026-07-02	IDR 80.00	+2.56%	IDR 79.00	IDR 82.00	IDR 78.00	4.50M
2026-07-01	IDR 78.00	0.00%	IDR 77.00	IDR 82.00	IDR 77.00	4.86M
2026-06-30	IDR 78.00	-7.14%	IDR 85.00	IDR 86.00	IDR 76.00	9.09M
2026-06-29	IDR 84.00	-10.64%	IDR 96.00	IDR 97.00	IDR 82.00	26.53M
2026-06-26	IDR 94.00	-5.05%	IDR 93.00	IDR 105.00	IDR 90.00	23.53M
2026-06-25	IDR 99.00	+17.86%	IDR 87.00	IDR 112.00	IDR 83.00	51.06M
2026-06-24	IDR 84.00	-8.70%	IDR 92.00	IDR 94.00	IDR 84.00	3.71M
2026-06-23	IDR 92.00	-2.13%	IDR 94.00	IDR 95.00	IDR 90.00	5.28M
2026-06-22	IDR 94.00	+3.30%	IDR 92.00	IDR 103.00	IDR 91.00	13.62M
2026-06-19	IDR 91.00	-2.15%	IDR 95.00	IDR 95.00	IDR 91.00	4.97M
2026-06-18	IDR 93.00	-3.13%	IDR 96.00	IDR 97.00	IDR 92.00	4.67M
2026-06-17	IDR 96.00	-5.88%	IDR 102.00	IDR 104.00	IDR 93.00	5.82M
2026-06-15	IDR 102.00	+5.15%	IDR 98.00	IDR 107.00	IDR 98.00	16.14M
2026-06-12	IDR 97.00	-4.90%	IDR 102.00	IDR 104.00	IDR 93.00	23.03M
2026-06-11	IDR 102.00	+14.61%	IDR 95.00	IDR 117.00	IDR 95.00	122.99M
2026-06-10	IDR 89.00	+34.85%	IDR 67.00	IDR 89.00	IDR 67.00	32.08M
2026-06-09	IDR 66.00	+15.79%	IDR 58.00	IDR 68.00	IDR 56.00	7.67M
2026-06-08	IDR 57.00	-14.93%	IDR 65.00	IDR 65.00	IDR 57.00	4.54M
2026-06-05	IDR 67.00	-8.22%	IDR 74.00	IDR 77.00	IDR 65.00	2.02M
2026-06-04	IDR 73.00	-7.59%	IDR 77.00	IDR 78.00	IDR 70.00	4.40M
2026-06-03	IDR 79.00	-10.23%	IDR 89.00	IDR 91.00	IDR 75.00	3.77M
2026-06-02	IDR 88.00	-2.22%	IDR 90.00	IDR 91.00	IDR 88.00	1.99M
2026-05-29	IDR 90.00	+1.12%	IDR 89.00	IDR 91.00	IDR 87.00	1.76M
2026-05-28	IDR 89.00	0.00%	IDR 89.00	IDR 89.00	IDR 89.00	0
2026-05-27	IDR 89.00	0.00%	IDR 89.00	IDR 89.00	IDR 89.00	0
2026-05-26	IDR 89.00	-2.20%	IDR 93.00	IDR 96.00	IDR 89.00	5.34M
2026-05-25	IDR 91.00	+2.25%	IDR 90.00	IDR 94.00	IDR 87.00	2.84M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 102.00	-1.92%	IDR 106.00	IDR 106.00	IDR 99.00	7.65M
2026-09-30	IDR 104.00	+5.05%	IDR 99.00	IDR 112.00	IDR 99.00	26.31M
2026-09-29	IDR 99.00	-1.00%	IDR 100.00	IDR 100.00	IDR 90.00	9.89M
2026-09-28	IDR 100.00	-2.91%	IDR 103.00	IDR 105.00	IDR 95.00	9.73M
2026-09-25	IDR 103.00	-11.21%	IDR 116.00	IDR 116.00	IDR 101.00	14.16M
2026-09-24	IDR 116.00	-2.52%	IDR 120.00	IDR 120.00	IDR 116.00	2.35M
2026-09-23	IDR 119.00	0.00%	IDR 119.00	IDR 122.00	IDR 115.00	4.07M
2026-09-22	IDR 119.00	-1.65%	IDR 122.00	IDR 123.00	IDR 114.00	10.63M
2026-09-21	IDR 121.00	-1.63%	IDR 123.00	IDR 124.00	IDR 119.00	6.08M
2026-09-18	IDR 123.00	-3.15%	IDR 127.00	IDR 127.00	IDR 123.00	3.59M
2026-09-17	IDR 127.00	0.00%	IDR 127.00	IDR 130.00	IDR 124.00	5.04M
2026-09-16	IDR 127.00	+0.79%	IDR 126.00	IDR 132.00	IDR 125.00	10.44M
2026-09-15	IDR 126.00	+0.80%	IDR 125.00	IDR 133.00	IDR 124.00	11.44M
2026-09-14	IDR 125.00	-2.34%	IDR 128.00	IDR 128.00	IDR 122.00	11.80M
2026-09-11	IDR 128.00	-2.29%	IDR 131.00	IDR 131.00	IDR 125.00	9.87M
2026-09-10	IDR 131.00	-1.50%	IDR 135.00	IDR 138.00	IDR 130.00	10.91M
2026-09-09	IDR 133.00	-1.48%	IDR 135.00	IDR 137.00	IDR 133.00	7.37M
2026-09-08	IDR 135.00	+1.50%	IDR 135.00	IDR 139.00	IDR 134.00	12.56M
2026-09-07	IDR 133.00	-0.75%	IDR 134.00	IDR 137.00	IDR 132.00	8.18M
2026-09-04	IDR 134.00	-1.47%	IDR 137.00	IDR 137.00	IDR 132.00	7.61M
2026-09-03	IDR 136.00	-2.16%	IDR 140.00	IDR 140.00	IDR 133.00	20.70M
2026-09-02	IDR 139.00	-2.11%	IDR 143.00	IDR 143.00	IDR 138.00	15.48M
2026-09-01	IDR 142.00	+2.16%	IDR 140.00	IDR 143.00	IDR 139.00	15.82M
2026-08-31	IDR 139.00	0.00%	IDR 139.00	IDR 145.00	IDR 138.00	18.29M
2026-08-28	IDR 139.00	0.00%	IDR 141.00	IDR 146.00	IDR 136.00	28.57M
2026-08-27	IDR 139.00	+7.75%	IDR 129.00	IDR 141.00	IDR 129.00	42.90M
2026-08-26	IDR 129.00	-11.64%	IDR 145.00	IDR 147.00	IDR 128.00	43.67M
2026-08-24	IDR 146.00	-2.67%	IDR 150.00	IDR 151.00	IDR 144.00	15.35M
2026-08-21	IDR 150.00	0.00%	IDR 153.00	IDR 156.00	IDR 147.00	29.03M
2026-08-20	IDR 150.00	+4.90%	IDR 143.00	IDR 154.00	IDR 142.00	78.88M
2026-08-19	IDR 143.00	-1.38%	IDR 149.00	IDR 149.00	IDR 141.00	15.13M
2026-08-18	IDR 145.00	+0.69%	IDR 144.00	IDR 152.00	IDR 143.00	34.28M
2026-08-14	IDR 144.00	-0.69%	IDR 145.00	IDR 149.00	IDR 141.00	15.94M
2026-08-13	IDR 145.00	-4.61%	IDR 154.00	IDR 154.00	IDR 143.00	34.55M
2026-08-12	IDR 152.00	+8.57%	IDR 136.00	IDR 158.00	IDR 136.00	135.69M
2026-08-11	IDR 140.00	-10.83%	IDR 158.00	IDR 158.00	IDR 138.00	52.13M
2026-08-10	IDR 157.00	0.00%	IDR 162.00	IDR 172.00	IDR 153.00	231.36M
2026-08-07	IDR 157.00	+24.60%	IDR 127.00	IDR 170.00	IDR 126.00	620.72M
2026-08-06	IDR 126.00	+0.80%	IDR 126.00	IDR 127.00	IDR 123.00	5.63M
2026-08-05	IDR 125.00	-0.79%	IDR 127.00	IDR 129.00	IDR 125.00	6.37M
2026-08-04	IDR 126.00	-0.79%	IDR 129.00	IDR 129.00	IDR 122.00	6.12M
2026-08-03	IDR 127.00	-3.79%	IDR 133.00	IDR 134.00	IDR 126.00	15.50M
2026-07-31	IDR 132.00	+1.54%	IDR 134.00	IDR 137.00	IDR 128.00	37.65M
2026-07-30	IDR 130.00	+10.17%	IDR 118.00	IDR 133.00	IDR 117.00	57.25M
2026-07-29	IDR 118.00	-4.84%	IDR 125.00	IDR 126.00	IDR 116.00	10.33M
2026-07-28	IDR 124.00	+4.20%	IDR 119.00	IDR 132.00	IDR 118.00	43.46M
2026-07-27	IDR 119.00	-3.25%	IDR 121.00	IDR 126.00	IDR 117.00	11.82M
2026-07-24	IDR 123.00	-7.52%	IDR 133.00	IDR 133.00	IDR 120.00	17.06M
2026-07-23	IDR 133.00	-3.62%	IDR 139.00	IDR 146.00	IDR 132.00	84.12M
2026-07-22	IDR 138.00	0.00%	IDR 139.00	IDR 141.00	IDR 134.00	46.78M
2026-07-21	IDR 138.00	+6.98%	IDR 134.00	IDR 145.00	IDR 130.00	169.62M
2026-07-20	IDR 129.00	-5.84%	IDR 143.00	IDR 163.00	IDR 124.00	389.42M
2026-07-17	IDR 137.00	+26.85%	IDR 109.00	IDR 143.00	IDR 109.00	635.40M
2026-07-16	IDR 108.00	+27.06%	IDR 86.00	IDR 114.00	IDR 85.00	489.22M
2026-07-15	IDR 85.00	+2.41%	IDR 82.00	IDR 94.00	IDR 81.00	41.60M
2026-07-14	IDR 83.00	+1.22%	IDR 83.00	IDR 85.00	IDR 80.00	9.29M
2026-07-13	IDR 82.00	+1.23%	IDR 83.00	IDR 83.00	IDR 81.00	4.43M
2026-07-10	IDR 81.00	-1.22%	IDR 82.00	IDR 85.00	IDR 80.00	6.27M
2026-07-09	IDR 82.00	0.00%	IDR 81.00	IDR 83.00	IDR 78.00	11.04M
2026-07-08	IDR 82.00	-1.20%	IDR 84.00	IDR 84.00	IDR 81.00	9.57M
2026-07-07	IDR 83.00	-4.60%	IDR 87.00	IDR 90.00	IDR 80.00	21.66M
2026-07-06	IDR 87.00	+3.57%	IDR 84.00	IDR 97.00	IDR 82.00	31.55M
2026-07-03	IDR 84.00	+5.00%	IDR 81.00	IDR 86.00	IDR 81.00	8.51M
2026-07-02	IDR 80.00	+2.56%	IDR 79.00	IDR 82.00	IDR 78.00	4.50M
2026-07-01	IDR 78.00	0.00%	IDR 77.00	IDR 82.00	IDR 77.00	4.86M
2026-06-30	IDR 78.00	-7.14%	IDR 85.00	IDR 86.00	IDR 76.00	9.09M
2026-06-29	IDR 84.00	-10.64%	IDR 96.00	IDR 97.00	IDR 82.00	26.53M
2026-06-26	IDR 94.00	-5.05%	IDR 93.00	IDR 105.00	IDR 90.00	23.53M
2026-06-25	IDR 99.00	+17.86%	IDR 87.00	IDR 112.00	IDR 83.00	51.06M
2026-06-24	IDR 84.00	-8.70%	IDR 92.00	IDR 94.00	IDR 84.00	3.71M
2026-06-23	IDR 92.00	-2.13%	IDR 94.00	IDR 95.00	IDR 90.00	5.28M
2026-06-22	IDR 94.00	+3.30%	IDR 92.00	IDR 103.00	IDR 91.00	13.62M
2026-06-19	IDR 91.00	-2.15%	IDR 95.00	IDR 95.00	IDR 91.00	4.97M
2026-06-18	IDR 93.00	-3.13%	IDR 96.00	IDR 97.00	IDR 92.00	4.67M
2026-06-17	IDR 96.00	-5.88%	IDR 102.00	IDR 104.00	IDR 93.00	5.82M
2026-06-15	IDR 102.00	+5.15%	IDR 98.00	IDR 107.00	IDR 98.00	16.14M
2026-06-12	IDR 97.00	-4.90%	IDR 102.00	IDR 104.00	IDR 93.00	23.03M
2026-06-11	IDR 102.00	+14.61%	IDR 95.00	IDR 117.00	IDR 95.00	122.99M
2026-06-10	IDR 89.00	+34.85%	IDR 67.00	IDR 89.00	IDR 67.00	32.08M
2026-06-09	IDR 66.00	+15.79%	IDR 58.00	IDR 68.00	IDR 56.00	7.67M
2026-06-08	IDR 57.00	-14.93%	IDR 65.00	IDR 65.00	IDR 57.00	4.54M
2026-06-05	IDR 67.00	-8.22%	IDR 74.00	IDR 77.00	IDR 65.00	2.02M
2026-06-04	IDR 73.00	-7.59%	IDR 77.00	IDR 78.00	IDR 70.00	4.40M
2026-06-03	IDR 79.00	-10.23%	IDR 89.00	IDR 91.00	IDR 75.00	3.77M
2026-06-02	IDR 88.00	-2.22%	IDR 90.00	IDR 91.00	IDR 88.00	1.99M
2026-05-29	IDR 90.00	+1.12%	IDR 89.00	IDR 91.00	IDR 87.00	1.76M
2026-05-28	IDR 89.00	0.00%	IDR 89.00	IDR 89.00	IDR 89.00	0
2026-05-27	IDR 89.00	0.00%	IDR 89.00	IDR 89.00	IDR 89.00	0
2026-05-26	IDR 89.00	-2.20%	IDR 93.00	IDR 96.00	IDR 89.00	5.34M
2026-05-25	IDR 91.00	+2.25%	IDR 90.00	IDR 94.00	IDR 87.00	2.84M