Stock listing
IDX:KBLM PT Kabelindo Murni Tbk Saham
Follow PT Kabelindo Murni Tbk into a list and get an email when it puts out news.
Share price · IDX:KBLM
340.00 IDR +2.00 (+0.6%)
Close on Oct 30, 2026
- Day range
- 328.00 – 342.00 IDROct 30, 2026
- Volume
- 103,200 sharesOct 30, 2026
- Market cap
- 380.8B IDRAt the close on Oct 30, 2026 · price × 1.12B shares outstanding
- 52-week range
- 260.00 – 414.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 200.2M IDRMedian day 196,700 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:KBLM · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 340.00 | +2.00 | +0.6% | 342.00 | 342.00 | 328.00 | 103,200 | |
| 338.00 | +10.00 | +3.0% | 328.00 | 350.00 | 320.00 | 563,800 | |
| 328.00 | -8.00 | -2.4% | 336.00 | 340.00 | 320.00 | 166,400 | |
| 336.00 | -24.00 | -6.7% | 356.00 | 356.00 | 336.00 | 562,400 | |
| 360.00 | -14.00 | -3.7% | 374.00 | 374.00 | 354.00 | 1,385,200 | |
| 374.00 | +34.00 | +10.0% | 344.00 | 374.00 | 328.00 | 723,900 | |
| 340.00 | +18.00 | +5.6% | 320.00 | 348.00 | 314.00 | 313,600 | |
| 322.00 | +2.00 | +0.6% | 320.00 | 322.00 | 310.00 | 204,000 | |
| 320.00 | -4.00 | -1.2% | 310.00 | 328.00 | 304.00 | 228,200 | |
| 324.00 | -24.00 | -6.9% | 328.00 | 328.00 | 324.00 | 74,000 | |
| 348.00 | -6.00 | -1.7% | 320.00 | 362.00 | 302.00 | 628,000 | |
| 354.00 | +6.00 | +1.7% | 348.00 | 354.00 | 336.00 | 193,400 | |
| 348.00 | -10.00 | -2.8% | 358.00 | 358.00 | 342.00 | 77,700 | |
| 358.00 | +4.00 | +1.1% | 354.00 | 358.00 | 332.00 | 276,400 | |
| 354.00 | -14.00 | -3.8% | 366.00 | 366.00 | 350.00 | 218,100 | |
| 368.00 | +14.00 | +4.0% | 352.00 | 368.00 | 346.00 | 245,600 | |
| 354.00 | -2.00 | -0.6% | 356.00 | 360.00 | 348.00 | 210,500 | |
| 356.00 | -4.00 | -1.1% | 362.00 | 364.00 | 350.00 | 180,000 | |
| 360.00 | +2.00 | +0.6% | 358.00 | 362.00 | 352.00 | 124,400 | |
| 358.00 | +4.00 | +1.1% | 354.00 | 358.00 | 342.00 | 446,900 | |
| 354.00 | -2.00 | -0.6% | 362.00 | 368.00 | 344.00 | 122,900 | |
| 356.00 | +8.00 | +2.3% | 356.00 | 370.00 | 340.00 | 747,700 | |
| 348.00 | +26.00 | +8.1% | 330.00 | 360.00 | 330.00 | 556,000 | |
| 322.00 | -12.00 | -3.6% | 334.00 | 334.00 | 320.00 | 63,100 | |
| 334.00 | -4.00 | -1.2% | 338.00 | 338.00 | 320.00 | 494,900 | |
| 338.00 | -16.00 | -4.5% | 350.00 | 350.00 | 336.00 | 453,300 | |
| 354.00 | -6.00 | -1.7% | 358.00 | 360.00 | 342.00 | 697,900 | |
| 360.00 | -6.00 | -1.6% | 366.00 | 366.00 | 358.00 | 129,400 | |
| 366.00 | -2.00 | -0.5% | 360.00 | 368.00 | 356.00 | 624,700 | |
| 368.00 | -4.00 | -1.1% | 378.00 | 380.00 | 356.00 | 631,900 | |
| 372.00 | -6.00 | -1.6% | 378.00 | 378.00 | 364.00 | 663,300 | |
| 378.00 | -6.00 | -1.6% | 384.00 | 386.00 | 364.00 | 1,379,700 | |
| 384.00 | -6.00 | -1.5% | 390.00 | 402.00 | 364.00 | 5,168,000 | |
| 390.00 | +34.00 | +9.6% | 358.00 | 414.00 | 352.00 | 11,570,400 | |
| 356.00 | +4.00 | +1.1% | 352.00 | 358.00 | 344.00 | 1,173,100 | |
| 352.00 | 0.00 | 0.0% | 352.00 | 354.00 | 344.00 | 540,500 | |
| 352.00 | +14.00 | +4.1% | 338.00 | 354.00 | 334.00 | 1,272,700 | |
| 338.00 | +4.00 | +1.2% | 330.00 | 338.00 | 330.00 | 375,700 | |
| 334.00 | +2.00 | +0.6% | 336.00 | 336.00 | 328.00 | 85,600 | |
| 332.00 | -4.00 | -1.2% | 334.00 | 336.00 | 332.00 | 196,700 | |
| 336.00 | +10.00 | +3.1% | 326.00 | 352.00 | 308.00 | 550,900 | |
| 326.00 | +14.00 | +4.5% | 312.00 | 334.00 | 310.00 | 293,600 | |
| 312.00 | +4.00 | +1.3% | 312.00 | 312.00 | 304.00 | 48,400 | |
| 308.00 | -2.00 | -0.6% | 310.00 | 310.00 | 302.00 | 38,600 | |
| 310.00 | +2.00 | +0.6% | 310.00 | 310.00 | 306.00 | 16,900 | |
| 308.00 | 0.00 | 0.0% | 308.00 | 308.00 | 304.00 | 7,800 | |
| 308.00 | +2.00 | +0.7% | 308.00 | 308.00 | 304.00 | 17,800 | |
| 306.00 | +2.00 | +0.7% | 306.00 | 310.00 | 304.00 | 49,600 | |
| 304.00 | 0.00 | 0.0% | 304.00 | 304.00 | 304.00 | 0 | |
| 304.00 | -2.00 | -0.7% | 308.00 | 308.00 | 300.00 | 55,300 | |
| 306.00 | 0.00 | 0.0% | 306.00 | 306.00 | 298.00 | 34,300 | |
| 306.00 | 0.00 | 0.0% | 306.00 | 306.00 | 302.00 | 42,900 | |
| 306.00 | -4.00 | -1.3% | 310.00 | 310.00 | 302.00 | 29,600 | |
| 310.00 | +8.00 | +2.6% | 300.00 | 310.00 | 298.00 | 26,600 | |
| 302.00 | 0.00 | 0.0% | 302.00 | 302.00 | 302.00 | 0 | |
| 302.00 | -4.00 | -1.3% | 308.00 | 312.00 | 302.00 | 61,400 | |
| 306.00 | +2.00 | +0.7% | 306.00 | 308.00 | 298.00 | 11,100 | |
| 304.00 | -2.00 | -0.7% | 304.00 | 304.00 | 302.00 | 30,700 | |
| 306.00 | +2.00 | +0.7% | 306.00 | 306.00 | 302.00 | 25,500 | |
| 304.00 | -4.00 | -1.3% | 308.00 | 308.00 | 302.00 | 30,300 | |
| 308.00 | +6.00 | +2.0% | 302.00 | 308.00 | 298.00 | 52,200 | |
| 302.00 | +4.00 | +1.3% | 298.00 | 304.00 | 298.00 | 90,400 | |
| 298.00 | -4.00 | -1.3% | 304.00 | 308.00 | 294.00 | 116,000 | |
| 302.00 | 0.00 | 0.0% | 302.00 | 304.00 | 294.00 | 81,300 | |
| 302.00 | 0.00 | 0.0% | 302.00 | 302.00 | 300.00 | 304,400 | |
| 302.00 | +4.00 | +1.3% | 298.00 | 304.00 | 296.00 | 261,000 | |
| 298.00 | +4.00 | +1.4% | 294.00 | 306.00 | 294.00 | 427,400 |
- Ticker
- IDX:KBLM
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 23, 2026
Closed 374.00 (+10.0%) on Oct 23, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 360.00 (+0.6%) on Oct 6, 2026
Explanation on Request for Explanation of the Exchange
Sep 14, 2026
Closed 390.00 (+9.6%) on Sep 15, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Sep 8, 2026
Closed 334.00 (+0.6%) on Sep 8, 2026
Advertisement Submission
Aug 13, 2026
Closed 302.00 (-1.3%) on Aug 14, 2026
Invitation of Extraordinary General Meeting of Shareholders
Aug 13, 2026
Closed 302.00 (-1.3%) on Aug 14, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Jul 29, 2026
Closed 298.00 (+1.4%) on Jul 30, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 10, 2026
Closed 278.00 (-6.1%) on Jun 11, 2026
Resignation of a Member of the Board of Directors of the Company
Jun 7, 2026
Closed 280.00 (-3.4%) on Jun 8, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders (CORRECTION)
Jun 5, 2026
Closed 290.00 (-4.0%) on Jun 5, 2026
PT Kabelindo Murni Tbk on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
- News releases
- 15 in the last 12 months · 15 in all · newest Oct 23, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Kabelindo Murni Tbk.