PT KMI Wire and Cable Tbk (IDX:KBLI)
Indonesia
· Delayed Price · Currency is IDR 332.00
+2.00 (0.61%)
At close: Dec 5, 2025
PT KMI Wire and Cable Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 352.00 | 352.00 | 296.00 | 310.00 | 310.00 | -10.92% | 19,154,700 |
| Oct 7, 2025 | 360.00 | 366.00 | 348.00 | 348.00 | 348.00 | -2.79% | 2,575,700 |
| Oct 6, 2025 | 362.00 | 362.00 | 358.00 | 358.00 | 358.00 | -1.10% | 77,400 |
| Oct 3, 2025 | 364.00 | 364.00 | 358.00 | 362.00 | 362.00 | - | 53,400 |
| Oct 2, 2025 | 368.00 | 368.00 | 358.00 | 362.00 | 362.00 | -0.55% | 123,700 |
| Oct 1, 2025 | 368.00 | 368.00 | 362.00 | 364.00 | 364.00 | -0.55% | 81,800 |
| Sep 30, 2025 | 364.00 | 370.00 | 364.00 | 366.00 | 366.00 | - | 126,100 |
| Sep 29, 2025 | 372.00 | 372.00 | 364.00 | 366.00 | 366.00 | -1.61% | 138,800 |
| Sep 26, 2025 | 370.00 | 374.00 | 366.00 | 372.00 | 372.00 | 1.64% | 316,800 |
| Sep 25, 2025 | 366.00 | 366.00 | 364.00 | 366.00 | 366.00 | - | 86,400 |
| Sep 24, 2025 | 368.00 | 370.00 | 364.00 | 366.00 | 366.00 | - | 33,300 |
| Sep 23, 2025 | 366.00 | 366.00 | 360.00 | 366.00 | 366.00 | - | 175,700 |
| Sep 22, 2025 | 366.00 | 368.00 | 362.00 | 366.00 | 366.00 | - | 168,400 |
| Sep 19, 2025 | 364.00 | 366.00 | 358.00 | 366.00 | 366.00 | 0.55% | 105,700 |
| Sep 18, 2025 | 364.00 | 370.00 | 362.00 | 364.00 | 364.00 | - | 167,300 |
| Sep 17, 2025 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | -1.62% | 342,700 |
| Sep 16, 2025 | 366.00 | 370.00 | 364.00 | 370.00 | 370.00 | 1.09% | 37,900 |
| Sep 15, 2025 | 372.00 | 376.00 | 364.00 | 366.00 | 366.00 | -1.61% | 189,900 |
| Sep 12, 2025 | 370.00 | 374.00 | 370.00 | 372.00 | 372.00 | 0.54% | 35,300 |
| Sep 11, 2025 | 374.00 | 374.00 | 370.00 | 370.00 | 370.00 | -0.54% | 118,000 |
| Sep 10, 2025 | 366.00 | 378.00 | 366.00 | 372.00 | 372.00 | -0.53% | 83,500 |
| Sep 9, 2025 | 374.00 | 374.00 | 364.00 | 374.00 | 374.00 | - | 380,600 |
| Sep 8, 2025 | 378.00 | 378.00 | 374.00 | 374.00 | 374.00 | -1.06% | 128,500 |
| Sep 4, 2025 | 378.00 | 378.00 | 374.00 | 378.00 | 378.00 | - | 47,100 |
| Sep 3, 2025 | 376.00 | 378.00 | 374.00 | 378.00 | 378.00 | 0.53% | 22,400 |
| Sep 2, 2025 | 376.00 | 378.00 | 372.00 | 376.00 | 376.00 | - | 246,400 |
| Sep 1, 2025 | 374.00 | 376.00 | 370.00 | 376.00 | 376.00 | -0.53% | 310,400 |
| Aug 29, 2025 | 376.00 | 378.00 | 368.00 | 378.00 | 378.00 | - | 319,200 |
| Aug 28, 2025 | 380.00 | 380.00 | 376.00 | 378.00 | 378.00 | -0.53% | 93,000 |
| Aug 27, 2025 | 378.00 | 380.00 | 374.00 | 380.00 | 380.00 | 0.53% | 51,400 |
| Aug 26, 2025 | 380.00 | 380.00 | 374.00 | 378.00 | 378.00 | -0.53% | 268,300 |
| Aug 25, 2025 | 374.00 | 388.00 | 374.00 | 380.00 | 380.00 | 1.60% | 782,200 |
| Aug 22, 2025 | 378.00 | 378.00 | 370.00 | 374.00 | 374.00 | -1.06% | 99,500 |
| Aug 21, 2025 | 376.00 | 380.00 | 374.00 | 378.00 | 378.00 | 0.53% | 42,700 |
| Aug 20, 2025 | 372.00 | 384.00 | 372.00 | 376.00 | 376.00 | 0.53% | 285,600 |
| Aug 19, 2025 | 374.00 | 374.00 | 370.00 | 374.00 | 374.00 | - | 46,900 |
| Aug 15, 2025 | 376.00 | 376.00 | 368.00 | 374.00 | 374.00 | - | 88,300 |
| Aug 14, 2025 | 380.00 | 380.00 | 370.00 | 374.00 | 374.00 | -0.53% | 79,100 |
| Aug 13, 2025 | 376.00 | 378.00 | 366.00 | 376.00 | 376.00 | - | 76,700 |
| Aug 12, 2025 | 372.00 | 378.00 | 372.00 | 376.00 | 376.00 | 1.62% | 142,900 |
| Aug 11, 2025 | 370.00 | 372.00 | 366.00 | 370.00 | 370.00 | - | 125,200 |
| Aug 8, 2025 | 368.00 | 380.00 | 368.00 | 370.00 | 370.00 | 0.54% | 169,200 |
| Aug 7, 2025 | 368.00 | 368.00 | 364.00 | 368.00 | 368.00 | - | 179,400 |
| Aug 6, 2025 | 370.00 | 370.00 | 366.00 | 368.00 | 368.00 | - | 132,100 |
| Aug 5, 2025 | 366.00 | 368.00 | 364.00 | 368.00 | 368.00 | - | 112,500 |
| Aug 4, 2025 | 372.00 | 378.00 | 366.00 | 368.00 | 368.00 | -1.08% | 752,000 |
| Aug 1, 2025 | 382.00 | 384.00 | 372.00 | 372.00 | 372.00 | -3.13% | 592,100 |
| Jul 31, 2025 | 384.00 | 384.00 | 376.00 | 384.00 | 384.00 | - | 554,000 |
| Jul 30, 2025 | 388.00 | 388.00 | 382.00 | 384.00 | 384.00 | -1.03% | 229,900 |
| Jul 29, 2025 | 388.00 | 392.00 | 384.00 | 388.00 | 388.00 | - | 544,900 |
| Jul 28, 2025 | 388.00 | 388.00 | 384.00 | 388.00 | 388.00 | - | 140,800 |
| Jul 25, 2025 | 388.00 | 390.00 | 384.00 | 388.00 | 388.00 | - | 196,100 |
| Jul 24, 2025 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | -0.51% | 41,400 |
| Jul 23, 2025 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | - | 61,800 |
| Jul 22, 2025 | 392.00 | 392.00 | 386.00 | 390.00 | 390.00 | -1.02% | 222,200 |
| Jul 21, 2025 | 394.00 | 394.00 | 392.00 | 394.00 | 394.00 | - | 16,100 |
| Jul 18, 2025 | 394.00 | 398.00 | 390.00 | 394.00 | 394.00 | -0.51% | 252,900 |
| Jul 17, 2025 | 396.00 | 398.00 | 394.00 | 396.00 | 396.00 | -0.50% | 218,400 |