PT KMI Wire and Cable Tbk (IDX:KBLI)
Indonesia
· Delayed Price · Currency is IDR 322.00
-6.00 (-1.83%)
Mar 9, 2026, 4:00 PM WIB
PT KMI Wire and Cable Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 328.00 | 328.00 | 322.00 | 328.00 | 328.00 | - | 41,900 |
| Mar 5, 2026 | 324.00 | 330.00 | 322.00 | 328.00 | 328.00 | 2.50% | 303,900 |
| Mar 4, 2026 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | -2.44% | 933,700 |
| Mar 3, 2026 | 332.00 | 332.00 | 326.00 | 328.00 | 328.00 | -1.20% | 243,400 |
| Mar 2, 2026 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | -1.78% | 141,300 |
| Feb 27, 2026 | 334.00 | 338.00 | 330.00 | 338.00 | 338.00 | 1.20% | 141,400 |
| Feb 26, 2026 | 336.00 | 338.00 | 334.00 | 334.00 | 334.00 | -0.60% | 327,500 |
| Feb 25, 2026 | 338.00 | 338.00 | 332.00 | 336.00 | 336.00 | -0.59% | 334,700 |
| Feb 24, 2026 | 338.00 | 340.00 | 334.00 | 338.00 | 338.00 | - | 666,200 |
| Feb 23, 2026 | 338.00 | 344.00 | 336.00 | 338.00 | 338.00 | - | 684,900 |
| Feb 20, 2026 | 336.00 | 338.00 | 334.00 | 338.00 | 338.00 | 1.81% | 1,166,900 |
| Feb 19, 2026 | 336.00 | 354.00 | 324.00 | 332.00 | 332.00 | -1.19% | 1,062,700 |
| Feb 18, 2026 | 336.00 | 336.00 | 328.00 | 336.00 | 336.00 | 0.60% | 609,700 |
| Feb 13, 2026 | 334.00 | 338.00 | 330.00 | 334.00 | 334.00 | - | 608,000 |
| Feb 12, 2026 | 330.00 | 340.00 | 328.00 | 334.00 | 334.00 | 1.21% | 364,900 |
| Feb 11, 2026 | 332.00 | 334.00 | 330.00 | 330.00 | 330.00 | -0.60% | 998,500 |
| Feb 10, 2026 | 330.00 | 338.00 | 324.00 | 332.00 | 332.00 | 0.61% | 321,300 |
| Feb 9, 2026 | 328.00 | 330.00 | 324.00 | 330.00 | 330.00 | 0.61% | 334,800 |
| Feb 6, 2026 | 336.00 | 336.00 | 324.00 | 328.00 | 328.00 | -2.96% | 598,000 |
| Feb 5, 2026 | 330.00 | 338.00 | 330.00 | 338.00 | 338.00 | 2.42% | 1,095,600 |
| Feb 4, 2026 | 332.00 | 332.00 | 324.00 | 330.00 | 330.00 | -0.60% | 1,145,700 |
| Feb 3, 2026 | 316.00 | 332.00 | 314.00 | 332.00 | 332.00 | 5.06% | 650,300 |
| Feb 2, 2026 | 334.00 | 334.00 | 304.00 | 316.00 | 316.00 | -4.82% | 1,498,700 |
| Jan 30, 2026 | 330.00 | 340.00 | 330.00 | 332.00 | 332.00 | 0.61% | 2,370,000 |
| Jan 29, 2026 | 326.00 | 336.00 | 304.00 | 330.00 | 330.00 | 1.85% | 4,485,600 |
| Jan 28, 2026 | 338.00 | 340.00 | 318.00 | 324.00 | 324.00 | -3.57% | 2,257,300 |
| Jan 27, 2026 | 344.00 | 344.00 | 332.00 | 336.00 | 336.00 | -2.33% | 1,072,900 |
| Jan 26, 2026 | 348.00 | 352.00 | 332.00 | 344.00 | 344.00 | 2.38% | 1,488,300 |
| Jan 23, 2026 | 332.00 | 368.00 | 330.00 | 336.00 | 336.00 | 1.20% | 5,379,000 |
| Jan 22, 2026 | 326.00 | 332.00 | 326.00 | 332.00 | 332.00 | 2.47% | 1,036,500 |
| Jan 21, 2026 | 328.00 | 328.00 | 320.00 | 324.00 | 324.00 | -1.22% | 603,300 |
| Jan 20, 2026 | 326.00 | 328.00 | 324.00 | 328.00 | 328.00 | 0.61% | 764,000 |
| Jan 19, 2026 | 326.00 | 328.00 | 322.00 | 326.00 | 326.00 | - | 1,582,700 |
| Jan 15, 2026 | 326.00 | 328.00 | 324.00 | 326.00 | 326.00 | - | 254,700 |
| Jan 14, 2026 | 326.00 | 328.00 | 320.00 | 326.00 | 326.00 | - | 903,600 |
| Jan 13, 2026 | 326.00 | 326.00 | 320.00 | 326.00 | 326.00 | - | 500,000 |
| Jan 12, 2026 | 326.00 | 328.00 | 324.00 | 326.00 | 326.00 | - | 1,554,700 |
| Jan 9, 2026 | 326.00 | 326.00 | 324.00 | 326.00 | 326.00 | 0.62% | 709,800 |
| Jan 8, 2026 | 326.00 | 328.00 | 322.00 | 324.00 | 324.00 | -0.61% | 1,057,900 |
| Jan 7, 2026 | 326.00 | 330.00 | 322.00 | 326.00 | 326.00 | 0.62% | 1,832,400 |
| Jan 6, 2026 | 326.00 | 330.00 | 318.00 | 324.00 | 324.00 | -0.61% | 2,890,600 |
| Jan 5, 2026 | 326.00 | 328.00 | 322.00 | 326.00 | 326.00 | - | 602,000 |
| Jan 2, 2026 | 326.00 | 328.00 | 322.00 | 326.00 | 326.00 | 1.24% | 259,200 |
| Dec 30, 2025 | 326.00 | 328.00 | 320.00 | 322.00 | 322.00 | -1.23% | 490,200 |
| Dec 29, 2025 | 324.00 | 326.00 | 322.00 | 326.00 | 326.00 | 0.62% | 145,900 |
| Dec 24, 2025 | 322.00 | 326.00 | 322.00 | 324.00 | 324.00 | - | 114,100 |
| Dec 23, 2025 | 324.00 | 326.00 | 322.00 | 324.00 | 324.00 | - | 99,000 |
| Dec 22, 2025 | 326.00 | 336.00 | 324.00 | 324.00 | 324.00 | -0.61% | 395,500 |
| Dec 19, 2025 | 326.00 | 332.00 | 322.00 | 326.00 | 326.00 | - | 374,900 |
| Dec 18, 2025 | 326.00 | 326.00 | 320.00 | 326.00 | 326.00 | - | 213,800 |
| Dec 17, 2025 | 328.00 | 328.00 | 320.00 | 326.00 | 326.00 | 1.24% | 48,200 |
| Dec 16, 2025 | 324.00 | 326.00 | 318.00 | 322.00 | 322.00 | 0.63% | 154,000 |
| Dec 15, 2025 | 326.00 | 328.00 | 320.00 | 320.00 | 320.00 | -1.84% | 264,800 |
| Dec 12, 2025 | 326.00 | 330.00 | 322.00 | 326.00 | 326.00 | -1.21% | 151,300 |
| Dec 11, 2025 | 332.00 | 332.00 | 326.00 | 330.00 | 330.00 | -0.60% | 49,200 |
| Dec 10, 2025 | 334.00 | 334.00 | 328.00 | 332.00 | 332.00 | -0.60% | 208,600 |
| Dec 9, 2025 | 332.00 | 334.00 | 326.00 | 334.00 | 334.00 | 1.21% | 226,800 |
| Dec 8, 2025 | 334.00 | 334.00 | 324.00 | 330.00 | 330.00 | -0.60% | 796,800 |
| Dec 5, 2025 | 332.00 | 332.00 | 328.00 | 332.00 | 332.00 | 0.61% | 69,000 |
| Dec 4, 2025 | 334.00 | 334.00 | 328.00 | 330.00 | 330.00 | -1.20% | 192,200 |
| Dec 3, 2025 | 328.00 | 334.00 | 328.00 | 334.00 | 334.00 | 0.60% | 88,700 |
| Dec 2, 2025 | 332.00 | 332.00 | 328.00 | 332.00 | 332.00 | - | 114,500 |
| Dec 1, 2025 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.60% | 310,800 |
| Nov 28, 2025 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | - | 79,600 |
| Nov 27, 2025 | 334.00 | 338.00 | 330.00 | 334.00 | 334.00 | - | 290,800 |
| Nov 26, 2025 | 336.00 | 338.00 | 332.00 | 334.00 | 334.00 | -0.60% | 1,007,300 |
| Nov 25, 2025 | 334.00 | 336.00 | 330.00 | 336.00 | 336.00 | -0.59% | 200,800 |
| Nov 24, 2025 | 338.00 | 340.00 | 320.00 | 338.00 | 338.00 | - | 2,296,800 |
| Nov 21, 2025 | 334.00 | 342.00 | 334.00 | 338.00 | 338.00 | 1.20% | 105,500 |
| Nov 20, 2025 | 336.00 | 342.00 | 332.00 | 334.00 | 334.00 | -0.60% | 177,500 |
| Nov 19, 2025 | 336.00 | 340.00 | 334.00 | 336.00 | 336.00 | - | 230,000 |
| Nov 18, 2025 | 340.00 | 342.00 | 332.00 | 336.00 | 336.00 | -1.18% | 114,700 |
| Nov 17, 2025 | 338.00 | 344.00 | 336.00 | 340.00 | 340.00 | 0.59% | 89,900 |
| Nov 14, 2025 | 344.00 | 348.00 | 336.00 | 338.00 | 338.00 | -0.59% | 98,400 |
| Nov 13, 2025 | 340.00 | 346.00 | 336.00 | 340.00 | 340.00 | -0.58% | 301,500 |
| Nov 12, 2025 | 348.00 | 348.00 | 340.00 | 342.00 | 342.00 | -1.16% | 111,200 |
| Nov 11, 2025 | 334.00 | 348.00 | 334.00 | 346.00 | 346.00 | 3.59% | 525,900 |
| Nov 10, 2025 | 342.00 | 348.00 | 334.00 | 334.00 | 334.00 | -2.34% | 598,000 |
| Nov 7, 2025 | 346.00 | 346.00 | 338.00 | 342.00 | 342.00 | -1.16% | 447,200 |
| Nov 6, 2025 | 338.00 | 348.00 | 336.00 | 346.00 | 346.00 | 3.59% | 889,200 |
| Nov 5, 2025 | 338.00 | 346.00 | 334.00 | 334.00 | 334.00 | -0.60% | 271,500 |
| Nov 4, 2025 | 336.00 | 338.00 | 330.00 | 336.00 | 336.00 | - | 306,600 |
| Nov 3, 2025 | 332.00 | 338.00 | 328.00 | 336.00 | 336.00 | 1.20% | 821,800 |
| Oct 31, 2025 | 322.00 | 350.00 | 322.00 | 332.00 | 332.00 | 2.47% | 1,211,300 |
| Oct 30, 2025 | 322.00 | 326.00 | 320.00 | 324.00 | 324.00 | 0.62% | 223,500 |
| Oct 29, 2025 | 322.00 | 322.00 | 318.00 | 322.00 | 322.00 | 0.63% | 251,200 |
| Oct 28, 2025 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | -0.62% | 422,000 |
| Oct 27, 2025 | 324.00 | 326.00 | 318.00 | 322.00 | 322.00 | -0.62% | 219,100 |
| Oct 24, 2025 | 322.00 | 326.00 | 320.00 | 324.00 | 324.00 | 0.62% | 259,400 |
| Oct 23, 2025 | 318.00 | 322.00 | 318.00 | 322.00 | 322.00 | 1.26% | 298,300 |
| Oct 22, 2025 | 320.00 | 324.00 | 316.00 | 318.00 | 318.00 | -0.63% | 195,300 |
| Oct 21, 2025 | 316.00 | 322.00 | 314.00 | 320.00 | 320.00 | 1.27% | 323,500 |
| Oct 20, 2025 | 314.00 | 316.00 | 310.00 | 316.00 | 316.00 | -0.63% | 523,600 |
| Oct 17, 2025 | 322.00 | 324.00 | 310.00 | 318.00 | 318.00 | 0.63% | 719,000 |
| Oct 16, 2025 | 316.00 | 320.00 | 308.00 | 316.00 | 316.00 | - | 786,200 |
| Oct 15, 2025 | 316.00 | 318.00 | 306.00 | 316.00 | 316.00 | - | 763,300 |
| Oct 14, 2025 | 320.00 | 324.00 | 310.00 | 316.00 | 316.00 | -1.25% | 1,007,200 |
| Oct 13, 2025 | 322.00 | 322.00 | 310.00 | 320.00 | 320.00 | -1.23% | 1,330,400 |
| Oct 10, 2025 | 304.00 | 326.00 | 300.00 | 324.00 | 324.00 | 8.00% | 3,989,900 |
| Oct 9, 2025 | 314.00 | 314.00 | 300.00 | 300.00 | 300.00 | -3.23% | 2,670,800 |