Singapore markets close in 3 hours 10 minutes
Straits Times Index
3,302.68 +9.75 (+0.30%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,450.12 -25.80 (-0.14%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,168.66 +831.11 (+1.31%) CMC Crypto 200
1,335.84 +58.86 (+4.61%)
PT KMI Wire and Cable Tbk (KBLI.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 11:59AM WIB. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 352.00 | 356.00 | 350.00 | 350.00 | 350.00 | 430,000 |
| 03 May 2024 | 350.00 | 352.00 | 340.00 | 352.00 | 352.00 | 746,700 |
| 02 May 2024 | 344.00 | 350.00 | 336.00 | 350.00 | 350.00 | 2,037,100 |
| 30 Apr 2024 | 340.00 | 346.00 | 324.00 | 346.00 | 346.00 | 2,008,900 |
| 29 Apr 2024 | 330.00 | 340.00 | 318.00 | 340.00 | 340.00 | 1,110,100 |
| 26 Apr 2024 | 318.00 | 330.00 | 314.00 | 330.00 | 330.00 | 1,552,700 |
| 25 Apr 2024 | 322.00 | 326.00 | 314.00 | 318.00 | 318.00 | 484,700 |
| 24 Apr 2024 | 320.00 | 322.00 | 316.00 | 322.00 | 322.00 | 351,800 |
| 23 Apr 2024 | 318.00 | 320.00 | 312.00 | 320.00 | 320.00 | 323,900 |
| 22 Apr 2024 | 318.00 | 322.00 | 308.00 | 320.00 | 320.00 | 918,700 |
| 19 Apr 2024 | 320.00 | 322.00 | 314.00 | 316.00 | 316.00 | 246,800 |
| 18 Apr 2024 | 326.00 | 326.00 | 318.00 | 318.00 | 318.00 | 361,800 |
| 17 Apr 2024 | 328.00 | 328.00 | 312.00 | 326.00 | 326.00 | 357,900 |
| 16 Apr 2024 | 316.00 | 328.00 | 310.00 | 328.00 | 328.00 | 823,600 |
| 05 Apr 2024 | 322.00 | 322.00 | 310.00 | 320.00 | 320.00 | 112,100 |
| 04 Apr 2024 | 322.00 | 322.00 | 316.00 | 320.00 | 320.00 | 262,800 |
| 03 Apr 2024 | 316.00 | 324.00 | 312.00 | 324.00 | 324.00 | 196,200 |
| 02 Apr 2024 | 310.00 | 318.00 | 310.00 | 318.00 | 318.00 | 923,500 |
| 01 Apr 2024 | 308.00 | 322.00 | 306.00 | 310.00 | 310.00 | 1,207,000 |
| 28 Mar 2024 | 310.00 | 310.00 | 302.00 | 308.00 | 308.00 | 593,700 |
| 27 Mar 2024 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | 320,200 |
| 26 Mar 2024 | 318.00 | 318.00 | 312.00 | 318.00 | 318.00 | 301,300 |
| 25 Mar 2024 | 316.00 | 316.00 | 304.00 | 316.00 | 316.00 | 535,500 |
| 22 Mar 2024 | 308.00 | 312.00 | 302.00 | 310.00 | 310.00 | 533,600 |
| 21 Mar 2024 | 312.00 | 314.00 | 306.00 | 308.00 | 308.00 | 175,300 |
| 20 Mar 2024 | 316.00 | 316.00 | 308.00 | 308.00 | 308.00 | 296,400 |
| 19 Mar 2024 | 316.00 | 316.00 | 312.00 | 316.00 | 316.00 | 58,700 |
| 18 Mar 2024 | 312.00 | 316.00 | 312.00 | 316.00 | 316.00 | 207,500 |
| 15 Mar 2024 | 320.00 | 320.00 | 310.00 | 318.00 | 318.00 | 661,500 |
| 14 Mar 2024 | 320.00 | 322.00 | 310.00 | 322.00 | 322.00 | 552,300 |
| 13 Mar 2024 | 316.00 | 324.00 | 308.00 | 320.00 | 320.00 | 1,118,600 |
| 08 Mar 2024 | 312.00 | 316.00 | 308.00 | 316.00 | 316.00 | 187,300 |
| 07 Mar 2024 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | 110,500 |
| 06 Mar 2024 | 310.00 | 312.00 | 306.00 | 312.00 | 312.00 | 534,300 |
| 05 Mar 2024 | 306.00 | 316.00 | 304.00 | 310.00 | 310.00 | 415,800 |
| 04 Mar 2024 | 310.00 | 310.00 | 306.00 | 308.00 | 308.00 | 222,300 |
| 01 Mar 2024 | 320.00 | 320.00 | 304.00 | 308.00 | 308.00 | 464,400 |
| 29 Feb 2024 | 306.00 | 314.00 | 302.00 | 314.00 | 314.00 | 1,621,700 |
| 28 Feb 2024 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | 462,200 |
| 27 Feb 2024 | 312.00 | 312.00 | 302.00 | 306.00 | 306.00 | 786,000 |
| 26 Feb 2024 | 310.00 | 312.00 | 308.00 | 310.00 | 310.00 | 395,800 |
| 23 Feb 2024 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | 301,500 |
| 22 Feb 2024 | 312.00 | 316.00 | 310.00 | 314.00 | 314.00 | 453,800 |
| 21 Feb 2024 | 324.00 | 330.00 | 304.00 | 312.00 | 312.00 | 3,148,200 |
| 20 Feb 2024 | 312.00 | 330.00 | 310.00 | 328.00 | 328.00 | 691,800 |
| 19 Feb 2024 | 320.00 | 322.00 | 312.00 | 312.00 | 312.00 | 481,900 |
| 16 Feb 2024 | 320.00 | 320.00 | 318.00 | 320.00 | 320.00 | 68,000 |
| 15 Feb 2024 | 318.00 | 322.00 | 316.00 | 320.00 | 320.00 | 135,800 |
| 13 Feb 2024 | 312.00 | 322.00 | 310.00 | 318.00 | 318.00 | 117,300 |
| 12 Feb 2024 | 320.00 | 320.00 | 312.00 | 312.00 | 312.00 | 1,002,000 |
| 07 Feb 2024 | 320.00 | 322.00 | 318.00 | 320.00 | 320.00 | 95,800 |
| 06 Feb 2024 | 324.00 | 324.00 | 318.00 | 320.00 | 320.00 | 421,800 |
| 05 Feb 2024 | 326.00 | 330.00 | 322.00 | 326.00 | 326.00 | 295,900 |
| 02 Feb 2024 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | 61,500 |
| 01 Feb 2024 | 328.00 | 332.00 | 324.00 | 332.00 | 332.00 | 86,400 |
| 31 Jan 2024 | 338.00 | 340.00 | 328.00 | 332.00 | 332.00 | 29,400 |
| 30 Jan 2024 | 330.00 | 334.00 | 322.00 | 334.00 | 334.00 | 334,000 |
| 29 Jan 2024 | 332.00 | 332.00 | 326.00 | 328.00 | 328.00 | 107,500 |
| 26 Jan 2024 | 324.00 | 332.00 | 324.00 | 332.00 | 332.00 | 85,900 |
| 25 Jan 2024 | 326.00 | 328.00 | 324.00 | 328.00 | 328.00 | 148,800 |
| 24 Jan 2024 | 330.00 | 332.00 | 322.00 | 326.00 | 326.00 | 360,900 |
| 23 Jan 2024 | 330.00 | 330.00 | 328.00 | 330.00 | 330.00 | 65,800 |
| 22 Jan 2024 | 334.00 | 334.00 | 330.00 | 330.00 | 330.00 | 170,700 |
| 19 Jan 2024 | 330.00 | 336.00 | 330.00 | 334.00 | 334.00 | 81,600 |
| 18 Jan 2024 | 330.00 | 334.00 | 330.00 | 330.00 | 330.00 | 302,500 |
| 17 Jan 2024 | 338.00 | 340.00 | 328.00 | 330.00 | 330.00 | 608,700 |
| 16 Jan 2024 | 338.00 | 338.00 | 334.00 | 336.00 | 336.00 | 151,400 |
| 15 Jan 2024 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | 117,500 |
| 12 Jan 2024 | 340.00 | 342.00 | 328.00 | 330.00 | 330.00 | 687,500 |
| 11 Jan 2024 | 336.00 | 340.00 | 332.00 | 336.00 | 336.00 | 185,500 |
| 10 Jan 2024 | 340.00 | 340.00 | 334.00 | 336.00 | 336.00 | 124,100 |
| 09 Jan 2024 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | 98,000 |
| 08 Jan 2024 | 342.00 | 342.00 | 336.00 | 336.00 | 336.00 | 183,700 |
| 05 Jan 2024 | 342.00 | 342.00 | 336.00 | 342.00 | 342.00 | 359,500 |
| 04 Jan 2024 | 338.00 | 342.00 | 330.00 | 342.00 | 342.00 | 765,000 |
| 03 Jan 2024 | 330.00 | 338.00 | 324.00 | 338.00 | 338.00 | 808,500 |
| 02 Jan 2024 | 338.00 | 338.00 | 330.00 | 330.00 | 330.00 | 374,700 |
| 29 Dec 2023 | 332.00 | 338.00 | 332.00 | 338.00 | 338.00 | 153,200 |
| 28 Dec 2023 | 338.00 | 340.00 | 332.00 | 338.00 | 338.00 | 173,800 |
| 27 Dec 2023 | 340.00 | 340.00 | 326.00 | 340.00 | 340.00 | 857,400 |
| 22 Dec 2023 | 334.00 | 340.00 | 328.00 | 340.00 | 340.00 | 960,800 |
| 21 Dec 2023 | 332.00 | 338.00 | 328.00 | 330.00 | 330.00 | 189,100 |
| 20 Dec 2023 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | 881,800 |
| 19 Dec 2023 | 340.00 | 344.00 | 326.00 | 338.00 | 338.00 | 1,572,700 |
| 18 Dec 2023 | 348.00 | 348.00 | 338.00 | 340.00 | 340.00 | 443,600 |
| 15 Dec 2023 | 350.00 | 350.00 | 340.00 | 348.00 | 348.00 | 80,300 |
| 14 Dec 2023 | 340.00 | 344.00 | 336.00 | 344.00 | 344.00 | 631,300 |
| 13 Dec 2023 | 350.00 | 350.00 | 336.00 | 340.00 | 340.00 | 685,900 |
| 12 Dec 2023 | 352.00 | 352.00 | 330.00 | 350.00 | 350.00 | 2,272,400 |
| 11 Dec 2023 | 346.00 | 360.00 | 344.00 | 350.00 | 350.00 | 1,921,400 |
| 08 Dec 2023 | 350.00 | 354.00 | 342.00 | 346.00 | 346.00 | 789,000 |
| 07 Dec 2023 | 342.00 | 360.00 | 332.00 | 350.00 | 350.00 | 3,066,800 |
| 06 Dec 2023 | 350.00 | 354.00 | 330.00 | 338.00 | 338.00 | 2,305,600 |
| 05 Dec 2023 | 322.00 | 348.00 | 318.00 | 348.00 | 348.00 | 4,782,100 |
| 04 Dec 2023 | 330.00 | 330.00 | 322.00 | 322.00 | 322.00 | 371,100 |
| 01 Dec 2023 | 328.00 | 330.00 | 324.00 | 328.00 | 328.00 | 197,200 |
| 30 Nov 2023 | 330.00 | 330.00 | 320.00 | 322.00 | 322.00 | 215,800 |
| 29 Nov 2023 | 330.00 | 332.00 | 326.00 | 330.00 | 330.00 | 144,100 |
| 28 Nov 2023 | 328.00 | 332.00 | 326.00 | 330.00 | 330.00 | 284,600 |
| 27 Nov 2023 | 332.00 | 332.00 | 326.00 | 328.00 | 328.00 | 79,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.