PT First Media Tbk (IDX:KBLV)
Indonesia
· Delayed Price · Currency is IDR 103.00
-9.00 (-8.04%)
At close: Mar 6, 2026
PT First Media Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 113.00 | 114.00 | 100.00 | 103.00 | 103.00 | -8.04% | 4,299,900 |
| Mar 5, 2026 | 111.00 | 118.00 | 111.00 | 112.00 | 112.00 | 1.82% | 3,082,200 |
| Mar 4, 2026 | 120.00 | 120.00 | 105.00 | 110.00 | 110.00 | -8.33% | 10,452,200 |
| Mar 3, 2026 | 118.00 | 125.00 | 117.00 | 120.00 | 120.00 | 0.84% | 5,905,000 |
| Mar 2, 2026 | 131.00 | 131.00 | 118.00 | 119.00 | 119.00 | -10.53% | 15,156,800 |
| Feb 27, 2026 | 133.00 | 135.00 | 130.00 | 133.00 | 133.00 | - | 4,159,100 |
| Feb 26, 2026 | 140.00 | 140.00 | 132.00 | 133.00 | 133.00 | -2.92% | 5,990,600 |
| Feb 25, 2026 | 139.00 | 142.00 | 137.00 | 137.00 | 137.00 | -1.44% | 4,700,300 |
| Feb 24, 2026 | 145.00 | 151.00 | 138.00 | 139.00 | 139.00 | -3.47% | 13,442,100 |
| Feb 23, 2026 | 145.00 | 148.00 | 143.00 | 144.00 | 144.00 | - | 2,773,700 |
| Feb 20, 2026 | 147.00 | 148.00 | 142.00 | 144.00 | 144.00 | -2.04% | 2,934,900 |
| Feb 19, 2026 | 148.00 | 151.00 | 144.00 | 147.00 | 147.00 | - | 6,666,800 |
| Feb 18, 2026 | 145.00 | 149.00 | 142.00 | 147.00 | 147.00 | 2.08% | 5,360,400 |
| Feb 13, 2026 | 150.00 | 153.00 | 143.00 | 144.00 | 144.00 | -3.36% | 9,791,100 |
| Feb 12, 2026 | 150.00 | 151.00 | 144.00 | 149.00 | 149.00 | - | 8,491,300 |
| Feb 11, 2026 | 143.00 | 150.00 | 140.00 | 149.00 | 149.00 | 4.93% | 10,097,800 |
| Feb 10, 2026 | 136.00 | 145.00 | 136.00 | 142.00 | 142.00 | 2.16% | 6,208,200 |
| Feb 9, 2026 | 134.00 | 140.00 | 131.00 | 139.00 | 139.00 | 3.73% | 4,719,100 |
| Feb 6, 2026 | 142.00 | 142.00 | 134.00 | 134.00 | 134.00 | -6.94% | 5,426,600 |
| Feb 5, 2026 | 145.00 | 148.00 | 141.00 | 144.00 | 144.00 | -0.69% | 3,891,400 |
| Feb 4, 2026 | 151.00 | 151.00 | 137.00 | 145.00 | 145.00 | -3.97% | 7,835,700 |
| Feb 3, 2026 | 140.00 | 156.00 | 129.00 | 151.00 | 151.00 | 16.15% | 24,092,900 |
| Feb 2, 2026 | 144.00 | 145.00 | 126.00 | 130.00 | 130.00 | -9.72% | 10,207,800 |
| Jan 30, 2026 | 147.00 | 152.00 | 142.00 | 144.00 | 144.00 | 2.13% | 7,629,100 |
| Jan 29, 2026 | 149.00 | 149.00 | 129.00 | 141.00 | 141.00 | -6.62% | 29,259,300 |
| Jan 28, 2026 | 172.00 | 172.00 | 148.00 | 151.00 | 151.00 | -13.22% | 32,578,500 |
| Jan 27, 2026 | 176.00 | 177.00 | 173.00 | 174.00 | 174.00 | - | 4,961,100 |
| Jan 26, 2026 | 180.00 | 180.00 | 173.00 | 174.00 | 174.00 | -1.69% | 16,093,800 |
| Jan 23, 2026 | 189.00 | 191.00 | 176.00 | 177.00 | 177.00 | -5.35% | 30,225,600 |
| Jan 22, 2026 | 176.00 | 190.00 | 175.00 | 187.00 | 187.00 | 6.25% | 24,567,700 |
| Jan 21, 2026 | 186.00 | 186.00 | 176.00 | 176.00 | 176.00 | -4.35% | 15,978,200 |
| Jan 20, 2026 | 189.00 | 189.00 | 184.00 | 184.00 | 184.00 | -2.65% | 9,948,000 |
| Jan 19, 2026 | 186.00 | 189.00 | 180.00 | 189.00 | 189.00 | 1.61% | 11,608,800 |
| Jan 15, 2026 | 189.00 | 191.00 | 185.00 | 186.00 | 186.00 | -2.11% | 9,865,400 |
| Jan 14, 2026 | 186.00 | 190.00 | 186.00 | 190.00 | 190.00 | 2.15% | 16,647,900 |
| Jan 13, 2026 | 187.00 | 202.00 | 185.00 | 186.00 | 186.00 | - | 43,989,100 |
| Jan 12, 2026 | 185.00 | 191.00 | 180.00 | 186.00 | 186.00 | 0.54% | 20,302,100 |
| Jan 9, 2026 | 190.00 | 191.00 | 184.00 | 185.00 | 185.00 | -2.63% | 13,878,300 |
| Jan 8, 2026 | 187.00 | 197.00 | 184.00 | 190.00 | 190.00 | - | 16,267,900 |
| Jan 7, 2026 | 196.00 | 197.00 | 188.00 | 190.00 | 190.00 | -2.56% | 14,605,300 |
| Jan 6, 2026 | 197.00 | 199.00 | 190.00 | 195.00 | 195.00 | -0.51% | 18,121,600 |
| Jan 5, 2026 | 192.00 | 198.00 | 185.00 | 196.00 | 196.00 | 2.08% | 26,771,000 |
| Jan 2, 2026 | 179.00 | 196.00 | 179.00 | 192.00 | 192.00 | 7.87% | 41,041,500 |
| Dec 30, 2025 | 178.00 | 189.00 | 174.00 | 178.00 | 178.00 | 1.14% | 31,901,300 |
| Dec 29, 2025 | 168.00 | 177.00 | 168.00 | 176.00 | 176.00 | 2.92% | 11,447,200 |
| Dec 24, 2025 | 182.00 | 184.00 | 171.00 | 171.00 | 171.00 | -5.52% | 20,372,200 |
| Dec 23, 2025 | 167.00 | 202.00 | 167.00 | 181.00 | 181.00 | 8.38% | 166,738,600 |
| Dec 22, 2025 | 174.00 | 177.00 | 167.00 | 167.00 | 167.00 | -4.02% | 11,253,000 |
| Dec 19, 2025 | 181.00 | 182.00 | 170.00 | 174.00 | 174.00 | -2.25% | 15,142,800 |
| Dec 18, 2025 | 189.00 | 189.00 | 175.00 | 178.00 | 178.00 | -5.82% | 28,034,900 |
| Dec 17, 2025 | 186.00 | 194.00 | 186.00 | 189.00 | 189.00 | 2.16% | 20,717,000 |
| Dec 16, 2025 | 188.00 | 192.00 | 185.00 | 185.00 | 185.00 | -1.60% | 14,716,200 |
| Dec 15, 2025 | 199.00 | 199.00 | 185.00 | 188.00 | 188.00 | -5.05% | 26,738,800 |
| Dec 12, 2025 | 204.00 | 206.00 | 196.00 | 198.00 | 198.00 | -2.94% | 15,665,200 |
| Dec 11, 2025 | 199.00 | 214.00 | 181.00 | 204.00 | 204.00 | 2.51% | 44,296,500 |
| Dec 10, 2025 | 210.00 | 216.00 | 196.00 | 199.00 | 199.00 | -6.13% | 58,392,700 |
| Dec 9, 2025 | 218.00 | 218.00 | 210.00 | 212.00 | 212.00 | -2.75% | 34,466,100 |
| Dec 8, 2025 | 226.00 | 228.00 | 218.00 | 218.00 | 218.00 | -4.39% | 40,508,400 |
| Dec 5, 2025 | 234.00 | 246.00 | 226.00 | 228.00 | 228.00 | -0.87% | 118,914,900 |
| Dec 4, 2025 | 224.00 | 236.00 | 222.00 | 230.00 | 230.00 | 3.60% | 78,675,900 |
| Dec 3, 2025 | 218.00 | 228.00 | 214.00 | 222.00 | 222.00 | 1.83% | 39,892,900 |
| Dec 2, 2025 | 214.00 | 230.00 | 214.00 | 218.00 | 218.00 | 2.83% | 78,493,800 |
| Dec 1, 2025 | 220.00 | 220.00 | 210.00 | 212.00 | 212.00 | -1.85% | 18,438,100 |
| Nov 28, 2025 | 220.00 | 224.00 | 212.00 | 216.00 | 216.00 | -1.82% | 27,187,300 |
| Nov 27, 2025 | 226.00 | 228.00 | 218.00 | 220.00 | 220.00 | -2.65% | 39,890,000 |
| Nov 26, 2025 | 212.00 | 240.00 | 202.00 | 226.00 | 226.00 | 6.60% | 141,634,800 |
| Nov 25, 2025 | 218.00 | 220.00 | 210.00 | 212.00 | 212.00 | -2.75% | 29,558,500 |
| Nov 24, 2025 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | - | 28,178,200 |
| Nov 21, 2025 | 216.00 | 244.00 | 212.00 | 218.00 | 218.00 | 2.83% | 167,499,000 |
| Nov 20, 2025 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | -3.64% | 19,544,600 |
| Nov 19, 2025 | 210.00 | 234.00 | 208.00 | 220.00 | 220.00 | 4.76% | 57,856,800 |
| Nov 18, 2025 | 236.00 | 238.00 | 210.00 | 210.00 | 210.00 | -10.26% | 56,054,700 |
| Nov 17, 2025 | 240.00 | 256.00 | 222.00 | 234.00 | 234.00 | - | 82,922,500 |
| Nov 14, 2025 | 248.00 | 276.00 | 234.00 | 234.00 | 234.00 | -4.88% | 322,340,100 |
| Nov 13, 2025 | 200.00 | 264.00 | 188.00 | 246.00 | 246.00 | 23.00% | 920,330,200 |
| Nov 12, 2025 | 160.00 | 200.00 | 159.00 | 200.00 | 200.00 | 25.79% | 380,935,000 |
| Nov 11, 2025 | 172.00 | 174.00 | 157.00 | 159.00 | 159.00 | -7.02% | 92,539,700 |
| Nov 10, 2025 | 145.00 | 172.00 | 141.00 | 171.00 | 171.00 | 20.42% | 176,538,300 |
| Nov 7, 2025 | 145.00 | 146.00 | 141.00 | 142.00 | 142.00 | -0.70% | 17,463,200 |
| Nov 6, 2025 | 150.00 | 154.00 | 136.00 | 143.00 | 143.00 | 0.70% | 81,491,200 |
| Nov 5, 2025 | 155.00 | 161.00 | 132.00 | 142.00 | 142.00 | -7.79% | 207,803,400 |
| Nov 4, 2025 | 182.00 | 186.00 | 154.00 | 154.00 | 154.00 | -14.92% | 159,261,400 |
| Nov 3, 2025 | 191.00 | 193.00 | 180.00 | 181.00 | 181.00 | -6.22% | 26,713,900 |
| Oct 31, 2025 | 208.00 | 214.00 | 190.00 | 193.00 | 193.00 | -7.21% | 74,197,700 |
| Oct 30, 2025 | 199.00 | 216.00 | 194.00 | 208.00 | 208.00 | 5.05% | 64,415,100 |
| Oct 29, 2025 | 204.00 | 204.00 | 193.00 | 198.00 | 198.00 | -3.88% | 24,898,000 |
| Oct 28, 2025 | 224.00 | 224.00 | 198.00 | 206.00 | 206.00 | -1.90% | 62,545,100 |
| Oct 27, 2025 | 204.00 | 224.00 | 174.00 | 210.00 | 210.00 | 2.94% | 121,618,700 |
| Oct 24, 2025 | 222.00 | 222.00 | 200.00 | 204.00 | 204.00 | -6.42% | 32,802,700 |
| Oct 23, 2025 | 228.00 | 236.00 | 214.00 | 218.00 | 218.00 | -2.68% | 32,218,700 |
| Oct 22, 2025 | 242.00 | 274.00 | 218.00 | 224.00 | 224.00 | -7.44% | 125,330,300 |
| Oct 21, 2025 | 216.00 | 258.00 | 216.00 | 242.00 | 242.00 | 2.54% | 35,727,300 |
| Oct 20, 2025 | 212.00 | 236.00 | 200.00 | 236.00 | 236.00 | 6.31% | 45,376,800 |
| Oct 17, 2025 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | -9.76% | 29,174,100 |
| Oct 16, 2025 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | -9.56% | 47,629,900 |
| Oct 15, 2025 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | -9.93% | 70,808,200 |
| Oct 14, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -9.58% | 60,811,200 |
| Oct 13, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 9.87% | 14,966,800 |
| Sep 12, 2025 | 246.00 | 304.00 | 246.00 | 304.00 | 304.00 | 24.59% | 470,771,000 |
| Sep 11, 2025 | 240.00 | 266.00 | 234.00 | 244.00 | 244.00 | 0.83% | 169,098,200 |