What is the all time high of KBLV?

PT First Media Tbk (KBLV) closed at its highest ever adjusted price, IDR 3,610, on Oct 2, 2014. Its lowest close was IDR 29.00 on May 7, 2024.

How much has KBLV returned over the last 10 years?

-95.9% in price terms from the close ten years before Sep 28, 2026, which is -27.3% a year compounded. Over one year the return is -67.1%; over five years -85.8%.

What was the worst drawdown in KBLV history?

-99.2% from the Oct 2, 2014 peak to the May 7, 2024 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does KBLV historical data go?

The daily series starts on Mar 28, 2001 and runs to Sep 28, 2026: 6,333 trading sessions across 25.5 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are KBLV 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 KBLV 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 Mar 28, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for KBLV?

Among complete calendar years, 2014 was the best at +346.6% and 2022 the worst at -82.6%, measured close to close.

IDX · KBLV · stock

PT First Media Tbk (KBLV) stock price history

Every IDX trading session of PT First Media Tbk from Mar 28, 2001 to Sep 28, 2026: 6,333 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 KBLV data, free key Year by year table

KBLV adjusted close, 2001 to 2026

KBLVPT First Media Tbk

IDR 100.00-67.1% over one year

IDR 3,610
All time high, 2014: IDR 334.00
52 week high, IDR 56.00 low: 6,333
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.

KBLV key facts

PT First Media Tbk (KBLV) closed at IDR 100.00 on Sep 28, 2026 on IDX.
KBLV's all time high close is IDR 3,610, set on Oct 2, 2014; its all time low close is IDR 29.00 on May 7, 2024.
KBLV's 52 week range is IDR 56.00 to IDR 334.00.
KBLV returned -67.1% over the year to Sep 28, 2026 and -85.8% over five years.
Over ten years KBLV returned -96%, -27.3% a year compounded.
KBLV's deepest drawdown was -99.2% from Oct 2, 2014 to May 7, 2024.
DataCedar holds 6,333 daily sessions of KBLV history from Mar 28, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KBLV price chart, 2001 to 2026

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

KBLV returns

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

Period	Return
1 month	-28.1%
3 months	+6.4%
6 months	-6.5%
Year to date	-43.8%
1 year	-67.1%
3 years	+3.1%
5 years	-85.8%
10 years	-95.9%
Since Mar 28, 2001	-95.1%
Compound annual growth, 25.5 years	-11.1%

KBLV records

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

All time high close: IDR 3,610 on Oct 2, 2014
All time low close: IDR 29.00 on May 7, 2024
52 week high: IDR 334.00 on Oct 13, 2025
52 week low: IDR 56.00 on Jun 9, 2026
Deepest drawdown: -99.2% from Oct 2, 2014 to May 7, 2024, not yet recovered
Best single session: +34.8% on Aug 19, 2025
Worst single session: -35.2% on Dec 3, 2007
Volatility, 1 year annualised: 100.2%
Sessions closing higher, 1 year: 33%
Best calendar year: 2014, +347%
Worst calendar year: 2022, -83%

KBLV 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 Mar 28, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 179.00	IDR 202.00	IDR 56.00	IDR 100.00	-43.8%	5.3B	178
2025	IDR 90.00	IDR 334.00	IDR 51.00	IDR 178.00	+97.8%	13.2B	236
2024	IDR 71.00	IDR 101.00	IDR 29.00	IDR 90.00	+25.0%	29.8M	237
2023	IDR 99.00	IDR 135.00	IDR 63.00	IDR 72.00	-27.3%	78.3M	239
2022	IDR 570.00	IDR 655.00	IDR 94.00	IDR 99.00	-82.6%	1.4B	246
2021	IDR 390.00	IDR 1,675	IDR 346.00	IDR 570.00	+39.0%	524.3M	247
2020	IDR 274.00	IDR 535.00	IDR 240.00	IDR 410.00	+49.6%	10.4M	242
2019	IDR 700.00	IDR 700.00	IDR 240.00	IDR 274.00	-60.9%	2.7M	257
2018	IDR 428.00	IDR 725.00	IDR 280.00	IDR 700.00	+63.6%	17M	261
2017	IDR 1,215	IDR 1,540	IDR 400.00	IDR 428.00	-64.8%	3.1M	254
2016	IDR 1,875	IDR 2,900	IDR 860.00	IDR 1,215	-35.2%	10.6M	246
2015	IDR 2,490	IDR 2,995	IDR 1,700	IDR 1,875	-27.6%	27.4M	245
2014	IDR 570.00	IDR 3,800	IDR 530.00	IDR 2,590	+346.6%	38M	244
2013	IDR 600.00	IDR 980.00	IDR 510.00	IDR 580.00	-3.3%	13.2M	244
2012	IDR 550.00	IDR 750.00	IDR 470.00	IDR 600.00	+3.4%	22.2M	246
2011	IDR 950.00	IDR 1,510	IDR 390.00	IDR 580.00	-38.9%	33M	247
2010	IDR 721.80	IDR 950.00	IDR 355.00	IDR 950.00	+31.6%	33.9M	245
2009	IDR 706.77	IDR 721.80	IDR 706.77	IDR 721.80	+2.1%	452.2K	244
2008	IDR 706.77	IDR 706.77	IDR 706.77	IDR 706.77	0.0%	33.9K	239
2007	IDR 1,090	IDR 1,090	IDR 706.77	IDR 706.77	-35.2%	33.9K	247
2006	IDR 1,090	IDR 1,090	IDR 1,090	IDR 1,090	0.0%	0	259
2005	IDR 1,090	IDR 1,090	IDR 1,090	IDR 1,090	0.0%	0	247
2004	IDR 2,086	IDR 2,086	IDR 1,090	IDR 1,090	-47.7%	23.3K	262
2003	IDR 2,086	IDR 2,086	IDR 2,086	IDR 2,086	0.0%	6.7K	261
2002	IDR 2,086	IDR 2,086	IDR 2,086	IDR 2,086	0.0%	0	261
2001	IDR 2,030	IDR 2,105	IDR 1,880	IDR 2,086	n/a	49.9K	199

KBLV monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 100.00	-28.1%
August 2026	IDR 139.00	+5.3%
July 2026	IDR 132.00	+69.2%
June 2026	IDR 78.00	-13.3%
May 2026	IDR 90.00	-25.0%
April 2026	IDR 120.00	+14.3%
March 2026	IDR 105.00	-21.1%
February 2026	IDR 133.00	-7.6%
January 2026	IDR 144.00	-19.1%
December 2025	IDR 178.00	-17.6%
November 2025	IDR 216.00	+11.9%
October 2025	IDR 193.00	-36.5%

About the KBLV data

Daily bars. 6,333 sessions from Mar 28, 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 Mar 28, 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/KBLV/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

KAQI PT Jantra Grupo Indonesia Tbk
KBAG PT Karya Bersama Anugerah Tbk
KBLI PT KMI Wire and Cable Tbk
KBLM PT Kabelindo Murni Tbk
KDSI PT Kedawung Setia Industrial Tbk
KDTN PT Puri Sentul Permai Tbk
KEEN PT Kencana Energi Lestari Tbk
KEJU PT Mulia Boga Raya Tbk

Browse IDX

Historical data guides

Common questions

KBLV share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market