Stock listing
IDX:KBLV PT First Media Tbk Saham
Follow PT First Media Tbk into a list and get an email when it puts out news.
Share price · IDX:KBLV
70.00 IDR -5.00 (-6.7%)
Close on Oct 30, 2026
- Day range
- 70.00 – 75.00 IDROct 30, 2026
- Volume
- 3.25M sharesOct 30, 2026
- Market cap
- 122.0B IDRAt the close on Oct 30, 2026 · price × 1.74B shares outstanding
- 52-week range
- 56.00 – 276.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 4.42B IDRMedian day 10.63M 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:KBLV · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 70.00 | -5.00 | -6.7% | 75.00 | 75.00 | 70.00 | 3,253,000 | |
| 75.00 | -5.00 | -6.3% | 80.00 | 83.00 | 75.00 | 4,433,200 | |
| 80.00 | -3.00 | -3.6% | 83.00 | 83.00 | 78.00 | 5,265,000 | |
| 83.00 | -6.00 | -6.7% | 89.00 | 90.00 | 83.00 | 6,042,800 | |
| 89.00 | -4.00 | -4.3% | 93.00 | 95.00 | 89.00 | 4,133,200 | |
| 93.00 | +2.00 | +2.2% | 92.00 | 97.00 | 91.00 | 6,765,000 | |
| 91.00 | +5.00 | +5.8% | 84.00 | 93.00 | 84.00 | 10,046,200 | |
| 86.00 | -2.00 | -2.3% | 89.00 | 90.00 | 84.00 | 5,676,600 | |
| 88.00 | 0.00 | 0.0% | 82.00 | 91.00 | 82.00 | 11,831,300 | |
| 88.00 | -6.00 | -6.4% | 88.00 | 88.00 | 88.00 | 823,300 | |
| 94.00 | -16.00 | -14.5% | 94.00 | 102.00 | 94.00 | 15,577,100 | |
| 110.00 | -6.00 | -5.2% | 115.00 | 115.00 | 104.00 | 20,800,400 | |
| 116.00 | +18.00 | +18.4% | 97.00 | 120.00 | 97.00 | 86,502,800 | |
| 98.00 | +1.00 | +1.0% | 100.00 | 102.00 | 96.00 | 13,138,700 | |
| 97.00 | -6.00 | -5.8% | 104.00 | 126.00 | 94.00 | 153,209,100 | |
| 103.00 | +2.00 | +2.0% | 101.00 | 104.00 | 100.00 | 2,167,900 | |
| 101.00 | -3.00 | -2.9% | 106.00 | 106.00 | 100.00 | 3,027,700 | |
| 104.00 | -4.00 | -3.7% | 108.00 | 108.00 | 103.00 | 2,744,600 | |
| 108.00 | +3.00 | +2.9% | 106.00 | 110.00 | 105.00 | 4,548,500 | |
| 105.00 | +4.00 | +4.0% | 101.00 | 106.00 | 101.00 | 3,627,600 | |
| 101.00 | -1.00 | -1.0% | 102.00 | 103.00 | 100.00 | 2,945,400 | |
| 102.00 | -2.00 | -1.9% | 106.00 | 106.00 | 99.00 | 7,645,500 | |
| 104.00 | +5.00 | +5.1% | 99.00 | 112.00 | 99.00 | 26,313,400 | |
| 99.00 | -1.00 | -1.0% | 100.00 | 100.00 | 90.00 | 9,892,800 | |
| 100.00 | -3.00 | -2.9% | 103.00 | 105.00 | 95.00 | 9,725,700 | |
| 103.00 | -13.00 | -11.2% | 116.00 | 116.00 | 101.00 | 14,157,100 | |
| 116.00 | -3.00 | -2.5% | 120.00 | 120.00 | 116.00 | 2,350,600 | |
| 119.00 | 0.00 | 0.0% | 119.00 | 122.00 | 115.00 | 4,066,900 | |
| 119.00 | -2.00 | -1.7% | 122.00 | 123.00 | 114.00 | 10,633,800 | |
| 121.00 | -2.00 | -1.6% | 123.00 | 124.00 | 119.00 | 6,083,600 | |
| 123.00 | -4.00 | -3.1% | 127.00 | 127.00 | 123.00 | 3,590,400 | |
| 127.00 | 0.00 | 0.0% | 127.00 | 130.00 | 124.00 | 5,041,400 | |
| 127.00 | +1.00 | +0.8% | 126.00 | 132.00 | 125.00 | 10,438,400 | |
| 126.00 | +1.00 | +0.8% | 125.00 | 133.00 | 124.00 | 11,443,200 | |
| 125.00 | -3.00 | -2.3% | 128.00 | 128.00 | 122.00 | 11,801,000 | |
| 128.00 | -3.00 | -2.3% | 131.00 | 131.00 | 125.00 | 9,867,000 | |
| 131.00 | -2.00 | -1.5% | 135.00 | 138.00 | 130.00 | 10,907,300 | |
| 133.00 | -2.00 | -1.5% | 135.00 | 137.00 | 133.00 | 7,367,400 | |
| 135.00 | +2.00 | +1.5% | 135.00 | 139.00 | 134.00 | 12,556,100 | |
| 133.00 | -1.00 | -0.7% | 134.00 | 137.00 | 132.00 | 8,183,600 | |
| 134.00 | -2.00 | -1.5% | 137.00 | 137.00 | 132.00 | 7,610,200 | |
| 136.00 | -3.00 | -2.2% | 140.00 | 140.00 | 133.00 | 20,698,100 | |
| 139.00 | -3.00 | -2.1% | 143.00 | 143.00 | 138.00 | 15,484,900 | |
| 142.00 | +3.00 | +2.2% | 140.00 | 143.00 | 139.00 | 15,820,800 | |
| 139.00 | 0.00 | 0.0% | 139.00 | 145.00 | 138.00 | 18,291,200 | |
| 139.00 | 0.00 | 0.0% | 141.00 | 146.00 | 136.00 | 28,566,200 | |
| 139.00 | +10.00 | +7.8% | 129.00 | 141.00 | 129.00 | 42,898,800 | |
| 129.00 | -17.00 | -11.6% | 145.00 | 147.00 | 128.00 | 43,667,300 | |
| 146.00 | 0.00 | 0.0% | 146.00 | 146.00 | 146.00 | 0 | |
| 146.00 | -4.00 | -2.7% | 150.00 | 151.00 | 144.00 | 15,347,500 | |
| 150.00 | 0.00 | 0.0% | 153.00 | 156.00 | 147.00 | 29,030,200 | |
| 150.00 | +7.00 | +4.9% | 143.00 | 154.00 | 142.00 | 78,875,200 | |
| 143.00 | -2.00 | -1.4% | 149.00 | 149.00 | 141.00 | 15,126,200 | |
| 145.00 | +1.00 | +0.7% | 144.00 | 152.00 | 143.00 | 34,282,900 | |
| 144.00 | 0.00 | 0.0% | 144.00 | 144.00 | 144.00 | 0 | |
| 144.00 | -1.00 | -0.7% | 145.00 | 149.00 | 141.00 | 15,942,400 | |
| 145.00 | -7.00 | -4.6% | 154.00 | 154.00 | 143.00 | 34,548,700 | |
| 152.00 | +12.00 | +8.6% | 136.00 | 158.00 | 136.00 | 135,693,400 | |
| 140.00 | -17.00 | -10.8% | 158.00 | 158.00 | 138.00 | 52,132,600 | |
| 157.00 | 0.00 | 0.0% | 162.00 | 172.00 | 153.00 | 231,362,900 | |
| 157.00 | +31.00 | +24.6% | 127.00 | 170.00 | 126.00 | 620,716,500 | |
| 126.00 | +1.00 | +0.8% | 126.00 | 127.00 | 123.00 | 5,632,500 | |
| 125.00 | -1.00 | -0.8% | 127.00 | 129.00 | 125.00 | 6,370,200 | |
| 126.00 | -1.00 | -0.8% | 129.00 | 129.00 | 122.00 | 6,115,000 | |
| 127.00 | -5.00 | -3.8% | 133.00 | 134.00 | 126.00 | 15,495,700 | |
| 132.00 | +2.00 | +1.5% | 134.00 | 137.00 | 128.00 | 37,652,500 | |
| 130.00 | +12.00 | +10.2% | 118.00 | 133.00 | 117.00 | 57,249,300 |
- Ticker
- IDX:KBLV
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- 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 103.00 (+2.0%) on Oct 9, 2026
Explanation on Request for Explanation of the Exchange
Jul 21, 2026
Closed 138.00 (+7.0%) on Jul 21, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 3, 2026
Closed 73.00 (-7.6%) on Jun 4, 2026
Invitation of Annual General Meeting of Shareholders
May 7, 2026
Closed 117.00 (-2.5%) on May 7, 2026
Submission of Annual And Sustainability Report
Apr 30, 2026
Closed 120.00 (0.0%) on May 1, 2026
Announcement of Planning of Annual General Meeting of Shareholders
Apr 22, 2026
Closed 131.00 (+4.8%) on Apr 22, 2026
Submission of Information on Fulfillment of Public Expose Obligations - Annual
Mar 30, 2026
Closed 105.00 (-0.9%) on Mar 31, 2026
PT First Media Tbk on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
- News releases
- 8 in the last 12 months · 9 in all · newest Oct 9, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about PT First Media Tbk.