What is the all time high of KBLM?

PT Kabelindo Murni Tbk (KBLM) closed at its highest ever adjusted price, IDR 454.59, on Jul 29, 2025. Its lowest close was IDR 29.70 on Mar 13, 2003.

How much has KBLM returned over the last 10 years?

+53.0% in price terms from the close ten years before Sep 28, 2026, which is +4.3% a year compounded. Over one year the return is -8.9%; over five years +91.7%.

What was the worst drawdown in KBLM history?

-82.0% from the Nov 23, 2001 peak to the Mar 13, 2003 trough on adjusted closes; the previous peak was regained on Aug 24, 2016.

How far back does KBLM historical data go?

The daily series starts on Oct 26, 2001 and runs to Sep 28, 2026: 6,182 trading sessions across 24.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are KBLM 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 KBLM 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 Oct 26, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for KBLM?

Among complete calendar years, 2016 was the best at +85.6% and 2002 the worst at -33.3%, measured close to close.

IDX · KBLM · stock

PT Kabelindo Murni Tbk (KBLM) stock price history

Every IDX trading session of PT Kabelindo Murni Tbk from Oct 26, 2001 to Sep 28, 2026: 6,182 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 KBLM data, free key Year by year table

KBLM adjusted close, 2001 to 2026

KBLMPT Kabelindo Murni Tbk

IDR 334.00-8.9% over one year

IDR 454.59
All time high, 2025: IDR 414.00
52 week high, IDR 253.64 low: 6,182
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

KBLM key facts

PT Kabelindo Murni Tbk (KBLM) closed at IDR 334.00 on Sep 28, 2026 on IDX.
KBLM's all time high close is IDR 454.59, set on Jul 29, 2025; its all time low close is IDR 29.70 on Mar 13, 2003.
KBLM's 52 week range is IDR 253.64 to IDR 414.00.
KBLM returned -8.9% over the year to Sep 28, 2026 and +91.7% over five years.
Over ten years KBLM returned +53%, +4.3% a year compounded.
KBLM's deepest drawdown was -82.0% from Nov 23, 2001 to Mar 13, 2003.
DataCedar holds 6,182 daily sessions of KBLM history from Oct 26, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KBLM price chart, 2001 to 2026

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

KBLM returns

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

Period	Return
1 month	+8.4%
3 months	+16.8%
6 months	+4.4%
Year to date	+1.9%
1 year	-8.9%
3 years	+28.1%
5 years	+91.7%
10 years	+53.0%
Since Oct 26, 2001	+381.9%
Compound annual growth, 24.9 years	+6.5%

KBLM records

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

All time high close: IDR 454.59 on Jul 29, 2025
All time low close: IDR 29.70 on Mar 13, 2003
52 week high: IDR 414.00 on Sep 15, 2026
52 week low: IDR 253.64 on Jun 9, 2026
Deepest drawdown: -82.0% from Nov 23, 2001 to Mar 13, 2003, recovered Aug 24, 2016
Best single session: +123.8% on Nov 1, 2001
Worst single session: -44.4% on Oct 16, 2002
Volatility, 1 year annualised: 28.9%
Sessions closing higher, 1 year: 39%
Growth of 1 since 2001: 4.8×
Best calendar year: 2016, +86%
Worst calendar year: 2002, -33%

KBLM 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. 2001 starts on Oct 26, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 327.78	IDR 414.00	IDR 253.64	IDR 334.00	+1.9%	43.3M	179
2025	IDR 273.90	IDR 464.35	IDR 231.90	IDR 327.78	+23.8%	81.9M	236
2024	IDR 237.78	IDR 345.11	IDR 195.51	IDR 264.77	+14.7%	46.9M	237
2023	IDR 211.79	IDR 338.18	IDR 194.71	IDR 230.74	+10.7%	551.3M	239
2022	IDR 194.71	IDR 290.36	IDR 165.67	IDR 208.37	+8.0%	911.1M	246
2021	IDR 180.34	IDR 227.16	IDR 161.98	IDR 193.00	+7.0%	135.6M	247
2020	IDR 252.24	IDR 326.14	IDR 153.63	IDR 180.34	-26.2%	92M	242
2019	IDR 192.79	IDR 313.29	IDR 168.69	IDR 244.20	+26.7%	41.4M	257
2018	IDR 211.03	IDR 296.35	IDR 155.78	IDR 192.79	-8.6%	50.7M	261
2017	IDR 176.95	IDR 453.43	IDR 172.12	IDR 211.03	+19.3%	221.3M	254
2016	IDR 95.32	IDR 479.23	IDR 80.88	IDR 176.95	+85.6%	22.4M	246
2015	IDR 94.78	IDR 134.32	IDR 72.94	IDR 95.32	-11.8%	4.9M	245
2014	IDR 110.11	IDR 135.89	IDR 89.20	IDR 108.02	-1.9%	12.8M	244
2013	IDR 92.59	IDR 178.33	IDR 79.56	IDR 110.11	+18.9%	35.9M	244
2012	IDR 76.64	IDR 114.28	IDR 71.26	IDR 92.59	+20.8%	85.2M	246
2011	IDR 72.60	IDR 87.39	IDR 67.23	IDR 76.64	+5.6%	43.2M	247
2010	IDR 75.90	IDR 114.84	IDR 66.00	IDR 72.60	-4.3%	8.5M	245
2009	IDR 79.20	IDR 85.80	IDR 69.30	IDR 75.90	-4.2%	6.2M	244
2008	IDR 79.20	IDR 89.10	IDR 52.80	IDR 79.20	0.0%	4.2M	239
2007	IDR 58.74	IDR 88.44	IDR 53.46	IDR 79.20	+41.2%	10.8M	247
2006	IDR 52.80	IDR 66.00	IDR 39.60	IDR 56.10	+6.2%	35.3M	259
2005	IDR 46.20	IDR 66.00	IDR 42.90	IDR 52.80	+14.3%	26M	247
2004	IDR 46.20	IDR 75.90	IDR 36.30	IDR 46.20	0.0%	101.4M	262
2003	IDR 39.60	IDR 69.30	IDR 26.40	IDR 46.20	+16.7%	40.1M	261
2002	IDR 59.40	IDR 59.40	IDR 33.00	IDR 39.60	-33.3%	105.5K	261
2001	IDR 148.51	IDR 165.01	IDR 59.40	IDR 59.40	n/a	315K	47

KBLM monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 334.00	+7.7%
August 2026	IDR 310.00	+2.6%
July 2026	IDR 302.00	+5.6%
June 2026	IDR 286.00	-1.6%
May 2026	IDR 290.71	-7.5%
April 2026	IDR 314.12	-5.3%
March 2026	IDR 331.68	+1.8%
February 2026	IDR 325.83	-0.6%
January 2026	IDR 327.78	0.0%
December 2025	IDR 327.78	-4.5%
November 2025	IDR 343.38	0.0%
October 2025	IDR 343.38	-6.9%

About the KBLM data

Daily bars. 6,182 sessions from Oct 26, 2001 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 Oct 26, 2001, 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/KBLM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

KAEF PT Kimia Farma Tbk
KAQI PT Jantra Grupo Indonesia Tbk
KBAG PT Karya Bersama Anugerah Tbk
KBLI PT KMI Wire and Cable Tbk
KBLV PT First Media Tbk
KDSI PT Kedawung Setia Industrial Tbk
KDTN PT Puri Sentul Permai Tbk
KEEN PT Kencana Energi Lestari Tbk

Browse IDX

Historical data guides

Common questions

KBLM share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market