29 Jul Harga Saham First Media Tbk. (KBLV)
Want create site? Find Free WordPress Themes and plugins.
KBLVFirst Media Tbk. |
CHANGE : -16 (-5.52%) 
OPEN : 272 HIGH : 274 LOW : 272 CLOSE : 274 VOLUME : 200
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 30 Sep 2020 | 272 | 274 | 274 | 272 | 200 |
| 29 Sep 2020 | 272 | 290 | 290 | 272 | 4,000 |
| 28 Sep 2020 | 264 | 286 | 296 | 264 | 22,100 |
| 25 Sep 2020 | 266 | 270 | 272 | 266 | 3,400 |
| 24 Sep 2020 | 286 | 282 | 286 | 274 | 4,500 |
| 23 Sep 2020 | 262 | 290 | 290 | 262 | 3,900 |
| 22 Sep 2020 | 290 | 278 | 290 | 276 | 4,400 |
| 21 Sep 2020 | 272 | 290 | 290 | 272 | 21,500 |
| 18 Sep 2020 | 280 | 290 | 306 | 280 | 48,200 |
| 17 Sep 2020 | 296 | 280 | 296 | 278 | 3,700 |
| 16 Sep 2020 | 296 | 296 | 298 | 296 | 2,600 |
| 15 Sep 2020 | 298 | 296 | 318 | 296 | 33,000 |
| 14 Sep 2020 | 300 | 298 | 370 | 298 | 164,600 |
| 11 Sep 2020 | 320 | 320 | 320 | 320 | 18,300 |
| 10 Sep 2020 | 342 | 342 | 342 | 340 | 300 |
| 09 Sep 2020 | 370 | 342 | 370 | 342 | 2,800 |
| 08 Sep 2020 | 300 | 366 | 366 | 298 | 2,800 |
| 07 Sep 2020 | 370 | 320 | 370 | 312 | 28,200 |
| 04 Sep 2020 | 310 | 310 | 310 | 294 | 56,800 |
| 03 Sep 2020 | 312 | 314 | 314 | 312 | 700 |
| 02 Sep 2020 | 350 | 332 | 350 | 330 | 2,900 |
| 01 Sep 2020 | 352 | 352 | 352 | 352 | 3,100 |
| 31 Aug 2020 | 358 | 354 | 358 | 354 | 2,600 |
| 28 Aug 2020 | 318 | 358 | 358 | 318 | 3,400 |
| 27 Aug 2020 | 338 | 338 | 338 | 338 | 162,500 |
| 26 Aug 2020 | 0 | 360 | 0 | 0 | 0 |
| 25 Aug 2020 | 358 | 360 | 360 | 358 | 2,800 |
| 24 Aug 2020 | 360 | 358 | 360 | 358 | 700 |
| 21 Aug 2020 | 360 | 356 | 360 | 340 | 4,100 |
| 20 Aug 2020 | 360 | 356 | 360 | 340 | 4,100 |
| 19 Aug 2020 | 360 | 356 | 360 | 340 | 4,100 |
| 18 Aug 2020 | 330 | 340 | 340 | 302 | 5,300 |
| 17 Aug 2020 | 0 | 324 | 0 | 0 | 0 |
| 14 Aug 2020 | 296 | 324 | 350 | 276 | 28,600 |
| 13 Aug 2020 | 0 | 296 | 0 | 0 | 0 |
| 12 Aug 2020 | 274 | 296 | 296 | 274 | 300 |
| 11 Aug 2020 | 282 | 292 | 292 | 282 | 400 |
| 10 Aug 2020 | 300 | 300 | 300 | 300 | 100 |
| 07 Aug 2020 | 310 | 312 | 312 | 310 | 700 |
| 06 Aug 2020 | 304 | 310 | 312 | 304 | 2,200 |
| 05 Aug 2020 | 350 | 324 | 350 | 322 | 8,900 |
| 04 Aug 2020 | 346 | 346 | 346 | 346 | 100 |
| 03 Aug 2020 | 350 | 322 | 350 | 322 | 500 |
| 31 Jul 2020 | 346 | 346 | 346 | 346 | 10,500 |
| 30 Jul 2020 | 346 | 346 | 346 | 346 | 10,500 |
| 29 Jul 2020 | 346 | 346 | 346 | 346 | 500 |
| 28 Jul 2020 | 370 | 348 | 370 | 346 | 3,000 |
| 27 Jul 2020 | 350 | 350 | 350 | 350 | 100 |
| 24 Jul 2020 | 310 | 350 | 350 | 310 | 6,100 |
| 23 Jul 2020 | 312 | 312 | 312 | 312 | 600 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.