What is the all time high of KBLI?

PT KMI Wire and Cable Tbk (KBLI) closed at its highest ever adjusted price, IDR 630.11, on Apr 11, 2017. Its lowest close was IDR 36.50 on Jul 5, 2006.

How much has KBLI returned over the last 10 years?

+59.0% in price terms from the close ten years before Sep 28, 2026, which is +4.7% a year compounded. Over one year the return is -0.5%; over five years +35.9%.

What was the worst drawdown in KBLI history?

-70.7% from the Apr 18, 2013 peak to the Aug 26, 2015 trough on adjusted closes; the previous peak was regained on Aug 10, 2016.

How far back does KBLI historical data go?

The daily series starts on Sep 29, 2005 and runs to Sep 28, 2026: 5,169 trading sessions across 21.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are KBLI historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get KBLI historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 29, 2005 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for KBLI?

Among complete calendar years, 2016 was the best at +139.9% and 2008 the worst at -44.4%, measured close to close.

IDX · KBLI · stock

PT KMI Wire and Cable Tbk (KBLI) stock price history

Every IDX trading session of PT KMI Wire and Cable Tbk from Sep 29, 2005 to Sep 28, 2026: 5,169 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KBLI data, free key Year by year table

KBLI adjusted close, 2005 to 2026

KBLIPT KMI Wire and Cable Tbk

IDR 348.00-0.5% over one year

IDR 630.11
All time high, 2017: IDR 426.00
52 week high, IDR 278.28 low: 5,169
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

KBLI key facts

PT KMI Wire and Cable Tbk (KBLI) closed at IDR 348.00 on Sep 28, 2026 on IDX.
KBLI's all time high close is IDR 630.11, set on Apr 11, 2017; its all time low close is IDR 36.50 on Jul 5, 2006.
KBLI's 52 week range is IDR 278.28 to IDR 426.00.
KBLI returned -0.5% over the year to Sep 28, 2026 and +35.9% over five years.
Over ten years KBLI returned +59%, +4.7% a year compounded.
KBLI's deepest drawdown was -70.7% from Apr 18, 2013 to Aug 26, 2015.
DataCedar holds 5,169 daily sessions of KBLI history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KBLI price chart, 2005 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KBLI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+7.4%
3 months	+15.0%
6 months	+13.5%
Year to date	+15.0%
1 year	-0.5%
3 years	+22.7%
5 years	+35.9%
10 years	+59.0%
Since Sep 29, 2005	+694.4%
Compound annual growth, 21.0 years	+10.4%

KBLI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 630.11 on Apr 11, 2017
All time low close: IDR 36.50 on Jul 5, 2006
52 week high: IDR 426.00 on Sep 15, 2026
52 week low: IDR 278.28 on Oct 8, 2025
Deepest drawdown: -70.7% from Apr 18, 2013 to Aug 26, 2015, recovered Aug 10, 2016
Best single session: +33.8% on Apr 29, 2010
Worst single session: -19.2% on Aug 20, 2008
Volatility, 1 year annualised: 27.2%
Sessions closing higher, 1 year: 36%
Growth of 1 since 2005: 7.9×
Best calendar year: 2016, +140%
Worst calendar year: 2008, -44%

KBLI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 306.48	IDR 426.00	IDR 285.80	IDR 348.00	+15.0%	174.1M	179
2025	IDR 342.14	IDR 376.05	IDR 278.28	IDR 302.72	-13.8%	101.5M	236
2024	IDR 297.81	IDR 408.77	IDR 264.33	IDR 351.14	+17.9%	185.6M	237
2023	IDR 271.42	IDR 317.20	IDR 247.07	IDR 297.81	+9.0%	224.2M	239
2022	IDR 240.52	IDR 312.68	IDR 226.78	IDR 273.16	+13.6%	304.2M	246
2021	IDR 329.86	IDR 393.43	IDR 233.65	IDR 240.52	-27.1%	547.2M	247
2020	IDR 455.27	IDR 468.16	IDR 213.03	IDR 329.86	-26.9%	992.8M	242
2019	IDR 255.71	IDR 605.60	IDR 243.86	IDR 450.98	+76.4%	6.2B	258
2018	IDR 353.20	IDR 472.58	IDR 189.67	IDR 255.71	-27.6%	1.5B	261
2017	IDR 228.83	IDR 717.17	IDR 223.86	IDR 353.20	+54.3%	7.2B	254
2016	IDR 96.21	IDR 281.89	IDR 88.99	IDR 228.83	+139.9%	1.6B	246
2015	IDR 107.69	IDR 112.34	IDR 64.14	IDR 95.40	-11.4%	134.4M	245
2014	IDR 107.58	IDR 137.67	IDR 90.28	IDR 107.69	+0.8%	347.6M	244
2013	IDR 135.79	IDR 237.27	IDR 104.57	IDR 106.83	-21.8%	1.4B	244
2012	IDR 75.20	IDR 178.87	IDR 75.20	IDR 136.52	+79.8%	1.2B	246
2011	IDR 58.41	IDR 91.99	IDR 51.11	IDR 75.93	+30.0%	245M	247
2010	IDR 39.42	IDR 76.66	IDR 37.96	IDR 58.41	+42.9%	668.9M	245
2009	IDR 36.50	IDR 56.95	IDR 36.50	IDR 40.88	+12.0%	17.6M	244
2008	IDR 65.71	IDR 74.47	IDR 36.50	IDR 36.50	-44.4%	27.4M	239
2007	IDR 59.87	IDR 92.72	IDR 56.95	IDR 65.71	+12.5%	196.2M	247
2006	IDR 51.11	IDR 65.71	IDR 36.50	IDR 58.41	+14.3%	35M	259
2005	IDR 43.80	IDR 58.41	IDR 40.15	IDR 51.11	n/a	929.5K	64

KBLI monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 348.00	+5.5%
August 2026	IDR 330.00	+1.9%
July 2026	IDR 324.00	+6.4%
June 2026	IDR 304.60	+0.6%
May 2026	IDR 302.72	-1.2%
April 2026	IDR 306.48	+1.9%
March 2026	IDR 300.84	-5.3%
February 2026	IDR 317.76	+1.8%
January 2026	IDR 312.12	+3.1%
December 2025	IDR 302.72	-3.6%
November 2025	IDR 314.00	+0.6%
October 2025	IDR 312.12	-9.3%

About the KBLI data

Daily bars. 5,169 sessions from Sep 29, 2005 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KBLI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

JTPE PT Jasuindo Tiga Perkasa Tbk
KAEF PT Kimia Farma Tbk
KAQI PT Jantra Grupo Indonesia Tbk
KBAG PT Karya Bersama Anugerah Tbk
KBLM PT Kabelindo Murni Tbk
KBLV PT First Media Tbk
KDSI PT Kedawung Setia Industrial Tbk
KDTN PT Puri Sentul Permai Tbk

Browse IDX

Historical data guides

Common questions

KBLI share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market