Stock listing
IDX:KBLI PT KMI Wire & Cable Tbk Saham
Follow PT KMI Wire & Cable Tbk into a list and get an email when it puts out news.
Share price · IDX:KBLI
336.00 IDR +14.00 (+4.3%)
Close on Oct 30, 2026
- Day range
- 320.00 – 336.00 IDROct 30, 2026
- Volume
- 390,700 sharesOct 30, 2026
- Market cap
- 188.2B IDRAt the close on Oct 30, 2026 · price × 560.0M shares outstanding
- 52-week range
- 300.00 – 426.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 491.1M IDRMedian day 618,500 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:KBLI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 336.00 | +14.00 | +4.3% | 322.00 | 336.00 | 320.00 | 390,700 | |
| 322.00 | -6.00 | -1.8% | 334.00 | 334.00 | 322.00 | 401,000 | |
| 328.00 | -4.00 | -1.2% | 336.00 | 336.00 | 326.00 | 412,500 | |
| 332.00 | -4.00 | -1.2% | 336.00 | 338.00 | 332.00 | 166,300 | |
| 336.00 | +2.00 | +0.6% | 334.00 | 338.00 | 334.00 | 198,100 | |
| 334.00 | 0.00 | 0.0% | 336.00 | 336.00 | 332.00 | 119,800 | |
| 334.00 | +4.00 | +1.2% | 330.00 | 338.00 | 328.00 | 316,000 | |
| 330.00 | +4.00 | +1.2% | 326.00 | 332.00 | 324.00 | 154,600 | |
| 326.00 | +2.00 | +0.6% | 324.00 | 330.00 | 320.00 | 267,800 | |
| 324.00 | 0.00 | 0.0% | 324.00 | 326.00 | 304.00 | 1,456,300 | |
| 324.00 | -20.00 | -5.8% | 332.00 | 332.00 | 300.00 | 7,377,700 | |
| 344.00 | -8.00 | -2.3% | 350.00 | 354.00 | 340.00 | 618,500 | |
| 352.00 | -8.00 | -2.2% | 360.00 | 360.00 | 352.00 | 93,900 | |
| 360.00 | 0.00 | 0.0% | 358.00 | 360.00 | 344.00 | 656,400 | |
| 360.00 | -8.00 | -2.2% | 368.00 | 370.00 | 356.00 | 790,700 | |
| 368.00 | -2.00 | -0.5% | 374.00 | 374.00 | 354.00 | 531,100 | |
| 370.00 | -6.00 | -1.6% | 376.00 | 386.00 | 360.00 | 1,791,500 | |
| 376.00 | +14.00 | +3.9% | 368.00 | 382.00 | 358.00 | 1,516,700 | |
| 362.00 | +2.00 | +0.6% | 360.00 | 370.00 | 348.00 | 822,400 | |
| 360.00 | +4.00 | +1.1% | 356.00 | 360.00 | 346.00 | 411,100 | |
| 356.00 | +8.00 | +2.3% | 360.00 | 360.00 | 346.00 | 381,700 | |
| 348.00 | 0.00 | 0.0% | 350.00 | 362.00 | 342.00 | 616,500 | |
| 348.00 | +8.00 | +2.4% | 340.00 | 362.00 | 340.00 | 1,100,600 | |
| 340.00 | -8.00 | -2.3% | 348.00 | 348.00 | 334.00 | 693,500 | |
| 348.00 | -4.00 | -1.1% | 344.00 | 350.00 | 338.00 | 519,500 | |
| 352.00 | -4.00 | -1.1% | 356.00 | 358.00 | 340.00 | 1,242,800 | |
| 356.00 | -6.00 | -1.7% | 356.00 | 362.00 | 354.00 | 506,900 | |
| 362.00 | -2.00 | -0.5% | 364.00 | 366.00 | 354.00 | 417,600 | |
| 364.00 | 0.00 | 0.0% | 364.00 | 370.00 | 352.00 | 1,303,700 | |
| 364.00 | -2.00 | -0.5% | 368.00 | 368.00 | 356.00 | 840,200 | |
| 366.00 | -2.00 | -0.5% | 368.00 | 380.00 | 362.00 | 1,855,100 | |
| 368.00 | -14.00 | -3.7% | 388.00 | 388.00 | 360.00 | 3,424,800 | |
| 382.00 | -8.00 | -2.1% | 394.00 | 398.00 | 364.00 | 6,526,100 | |
| 390.00 | +40.00 | +11.4% | 350.00 | 426.00 | 338.00 | 20,471,600 | |
| 350.00 | +10.00 | +2.9% | 340.00 | 368.00 | 336.00 | 5,902,400 | |
| 340.00 | +6.00 | +1.8% | 334.00 | 340.00 | 328.00 | 650,300 | |
| 334.00 | +2.00 | +0.6% | 332.00 | 350.00 | 330.00 | 4,789,300 | |
| 332.00 | +6.00 | +1.8% | 328.00 | 336.00 | 324.00 | 2,106,900 | |
| 326.00 | -16.00 | -4.7% | 344.00 | 348.00 | 320.00 | 4,382,900 | |
| 342.00 | +4.00 | +1.2% | 338.00 | 346.00 | 332.00 | 664,500 | |
| 338.00 | +2.00 | +0.6% | 342.00 | 342.00 | 330.00 | 315,900 | |
| 336.00 | +6.00 | +1.8% | 330.00 | 336.00 | 328.00 | 515,200 | |
| 330.00 | 0.00 | 0.0% | 334.00 | 334.00 | 310.00 | 1,397,800 | |
| 330.00 | 0.00 | 0.0% | 332.00 | 332.00 | 328.00 | 381,800 | |
| 330.00 | +6.00 | +1.9% | 328.00 | 330.00 | 324.00 | 165,600 | |
| 324.00 | -4.00 | -1.2% | 328.00 | 330.00 | 322.00 | 254,200 | |
| 328.00 | +2.00 | +0.6% | 330.00 | 330.00 | 320.00 | 1,042,900 | |
| 326.00 | -4.00 | -1.2% | 332.00 | 332.00 | 322.00 | 717,800 | |
| 330.00 | 0.00 | 0.0% | 330.00 | 330.00 | 330.00 | 0 | |
| 330.00 | +4.00 | +1.2% | 330.00 | 332.00 | 324.00 | 414,800 | |
| 326.00 | -4.00 | -1.2% | 330.00 | 330.00 | 324.00 | 120,700 | |
| 330.00 | +8.00 | +2.5% | 322.00 | 332.00 | 320.00 | 1,705,500 | |
| 322.00 | -2.00 | -0.6% | 328.00 | 328.00 | 320.00 | 154,100 | |
| 324.00 | +2.00 | +0.6% | 324.00 | 330.00 | 322.00 | 1,607,100 | |
| 322.00 | 0.00 | 0.0% | 322.00 | 322.00 | 322.00 | 0 | |
| 322.00 | -2.00 | -0.6% | 324.00 | 324.00 | 318.00 | 662,700 | |
| 324.00 | -2.00 | -0.6% | 326.00 | 330.00 | 320.00 | 1,415,200 | |
| 326.00 | -4.00 | -1.2% | 330.00 | 330.00 | 324.00 | 113,500 | |
| 330.00 | -2.00 | -0.6% | 332.00 | 334.00 | 328.00 | 56,700 | |
| 332.00 | 0.00 | 0.0% | 332.00 | 336.00 | 330.00 | 393,900 | |
| 332.00 | +2.00 | +0.6% | 330.00 | 336.00 | 328.00 | 699,000 | |
| 330.00 | 0.00 | 0.0% | 330.00 | 334.00 | 328.00 | 194,300 | |
| 330.00 | +2.00 | +0.6% | 328.00 | 340.00 | 328.00 | 1,186,300 | |
| 328.00 | +6.00 | +1.9% | 322.00 | 332.00 | 322.00 | 1,267,900 | |
| 322.00 | -2.00 | -0.6% | 326.00 | 326.00 | 322.00 | 206,500 | |
| 324.00 | 0.00 | 0.0% | 324.00 | 326.00 | 322.00 | 114,600 | |
| 324.00 | +4.00 | +1.3% | 324.00 | 326.00 | 320.00 | 879,800 |
- Ticker
- IDX:KBLI
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 9, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 368.00 (-0.5%) on Oct 9, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 23, 2026
Closed 322.00 (+0.6%) on Jul 23, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 26, 2026
Closed 326.00 (+1.2%) on Jun 29, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 26, 2026
Closed 326.00 (+1.2%) on Jun 29, 2026
Advertisement Submission
Jun 3, 2026
Closed 324.00 (0.0%) on Jun 3, 2026
Invitation of Annual General Meeting of Shareholders
Jun 2, 2026
Closed 324.00 (0.0%) on Jun 3, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 18, 2026
Closed 322.00 (+0.6%) on May 19, 2026
Explanation on Request for Explanation of the Exchange
May 8, 2026
Closed 322.00 (0.0%) on May 11, 2026
Submission of Annual And Sustainability Report (CORRECTION)
May 1, 2026
Closed 324.00 (-0.6%) on May 4, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 326.00 (0.0%) on May 1, 2026
PT KMI Wire & Cable Tbk on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 9, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT KMI Wire & Cable Tbk.