Price History - KBAG

Kembali ke Company
Ticker: KBAG
Company: PT Karya Bersama Anugerah Tbk
Date Open High Low Close Volume Value
09-Oct-2026 41.00 43.00 41.00 43.00 4,701,000 0
08-Oct-2026 43.00 44.00 41.00 42.00 11,855,600 0
07-Oct-2026 41.00 44.00 39.00 43.00 14,930,400 0
06-Oct-2026 40.00 42.00 39.00 41.00 10,038,000 0
05-Oct-2026 39.00 41.00 37.00 40.00 16,835,700 0
02-Oct-2026 39.00 39.00 37.00 39.00 6,062,700 0
01-Oct-2026 38.00 40.00 36.00 39.00 4,946,100 0
30-Sep-2026 37.00 40.00 36.00 38.00 8,480,800 0
29-Sep-2026 42.00 42.00 36.00 37.00 19,041,100 0
28-Sep-2026 39.00 47.00 35.00 42.00 46,605,700 0
25-Sep-2026 42.00 42.00 38.00 38.00 4,448,600 0
24-Sep-2026 40.00 41.00 40.00 41.00 2,340,000 0
23-Sep-2026 41.00 41.00 40.00 41.00 2,038,900 0
22-Sep-2026 42.00 42.00 40.00 41.00 2,846,200 0
21-Sep-2026 41.00 42.00 41.00 42.00 1,879,100 0
18-Sep-2026 42.00 42.00 41.00 41.00 2,129,500 0
17-Sep-2026 43.00 43.00 42.00 42.00 2,624,600 0
16-Sep-2026 42.00 43.00 41.00 41.00 1,790,300 0
15-Sep-2026 41.00 43.00 41.00 42.00 9,560,400 0
14-Sep-2026 43.00 44.00 43.00 44.00 2,560,400 0
11-Sep-2026 43.00 43.00 43.00 43.00 1,550,100 0
10-Sep-2026 45.00 45.00 44.00 44.00 1,931,600 0
09-Sep-2026 45.00 45.00 45.00 45.00 1,416,000 0
08-Sep-2026 45.00 45.00 44.00 45.00 2,143,800 0
07-Sep-2026 45.00 45.00 44.00 45.00 917,700 0
04-Sep-2026 46.00 46.00 45.00 45.00 901,900 0
03-Sep-2026 47.00 47.00 45.00 46.00 3,598,300 0
02-Sep-2026 46.00 46.00 46.00 46.00 1,058,100 0
01-Sep-2026 43.00 46.00 43.00 46.00 2,856,300 0
31-Aug-2026 44.00 44.00 43.00 43.00 2,089,000 0
28-Aug-2026 42.00 44.00 42.00 44.00 2,522,500 0
27-Aug-2026 39.00 41.00 39.00 41.00 5,356,500 0
26-Aug-2026 44.00 44.00 40.00 40.00 11,684,000 0
24-Aug-2026 46.00 46.00 44.00 44.00 7,842,300 0
21-Aug-2026 49.00 49.00 48.00 48.00 3,464,200 0
20-Aug-2026 50.00 50.00 49.00 50.00 3,670,800 0
19-Aug-2026 49.00 50.00 49.00 50.00 13,818,500 0
18-Aug-2026 51.00 51.00 49.00 49.00 15,095,500 0
14-Aug-2026 49.00 51.00 49.00 51.00 5,335,500 0
13-Aug-2026 48.00 49.00 48.00 49.00 3,636,800 0
12-Aug-2026 49.00 49.00 48.00 49.00 5,983,100 0
11-Aug-2026 50.00 50.00 47.00 48.00 4,310,800 0
10-Aug-2026 51.00 51.00 51.00 51.00 10,543,200 0
07-Aug-2026 50.00 51.00 50.00 51.00 15,424,900 0
06-Aug-2026 50.00 51.00 50.00 50.00 16,933,100 0
05-Aug-2026 47.00 49.00 47.00 49.00 10,788,600 0
04-Aug-2026 44.00 46.00 44.00 46.00 4,719,600 0
03-Aug-2026 43.00 44.00 43.00 44.00 1,163,500 0
31-Jul-2026 43.00 45.00 43.00 43.00 3,037,300 0
30-Jul-2026 40.00 42.00 40.00 42.00 6,422,700 0
29-Jul-2026 41.00 41.00 40.00 41.00 4,081,600 0
28-Jul-2026 43.00 43.00 42.00 42.00 2,995,100 0
27-Jul-2026 43.00 44.00 43.00 43.00 2,043,600 0
24-Jul-2026 44.00 44.00 44.00 44.00 3,021,800 0
23-Jul-2026 44.00 46.00 44.00 46.00 7,853,200 0
22-Jul-2026 42.00 44.00 42.00 44.00 6,370,400 0
21-Jul-2026 41.00 42.00 41.00 42.00 4,906,500 0
20-Jul-2026 42.00 42.00 41.00 41.00 2,183,100 0
17-Jul-2026 40.00 42.00 40.00 42.00 2,732,600 0
16-Jul-2026 42.00 42.00 40.00 40.00 7,879,600 0
15-Jul-2026 44.00 44.00 44.00 44.00 16,079,300 0
14-Jul-2026 38.00 40.00 38.00 40.00 3,202,800 0
13-Jul-2026 39.00 39.00 38.00 38.00 2,468,400 0
10-Jul-2026 39.00 39.00 38.00 39.00 1,723,900 0
09-Jul-2026 40.00 40.00 38.00 39.00 1,738,400 0
08-Jul-2026 38.00 38.00 38.00 38.00 2,122,700 0
07-Jul-2026 37.00 38.00 37.00 37.00 4,003,500 0
06-Jul-2026 37.00 37.00 37.00 37.00 943,000 0
03-Jul-2026 35.00 36.00 35.00 36.00 2,006,900 0
02-Jul-2026 34.00 35.00 33.00 35.00 2,960,300 0
01-Jul-2026 36.00 36.00 34.00 34.00 5,160,700 0
30-Jun-2026 36.00 36.00 35.00 36.00 941,900 0
29-Jun-2026 37.00 37.00 36.00 37.00 669,400 0
26-Jun-2026 36.00 36.00 35.00 36.00 2,103,900 0
25-Jun-2026 36.00 37.00 34.00 37.00 3,085,400 0
24-Jun-2026 36.00 37.00 36.00 36.00 1,246,500 0
23-Jun-2026 37.00 38.00 36.00 37.00 1,559,700 0
22-Jun-2026 36.00 38.00 36.00 38.00 2,515,100 0
19-Jun-2026 37.00 39.00 37.00 38.00 2,559,000 0
18-Jun-2026 36.00 37.00 36.00 37.00 3,156,700 0
17-Jun-2026 37.00 38.00 37.00 38.00 9,445,700 0
15-Jun-2026 40.00 40.00 38.00 39.00 6,001,300 0
12-Jun-2026 38.00 38.00 38.00 38.00 10,301,400 0
11-Jun-2026 39.00 39.00 33.00 38.00 4,783,600 0
10-Jun-2026 36.00 36.00 36.00 36.00 4,840,200 0
09-Jun-2026 31.00 33.00 31.00 33.00 3,932,000 0
08-Jun-2026 30.00 31.00 30.00 30.00 10,410,800 0
05-Jun-2026 34.00 34.00 33.00 33.00 11,598,800 0
04-Jun-2026 36.00 36.00 36.00 36.00 2,423,200 0
03-Jun-2026 42.00 42.00 40.00 40.00 4,577,300 0
02-Jun-2026 39.00 44.00 39.00 44.00 7,804,100 0
29-May-2026 42.00 42.00 40.00 41.00 16,549,400 0
28-May-2026 39.00 39.00 39.00 39.00 0 0
27-May-2026 39.00 39.00 39.00 39.00 0 0
26-May-2026 39.00 39.00 39.00 39.00 4,525,600 0
25-May-2026 34.00 36.00 34.00 36.00 6,390,900 0
22-May-2026 33.00 33.00 33.00 33.00 16,891,500 0
21-May-2026 36.00 37.00 36.00 36.00 29,663,000 0
20-May-2026 45.00 45.00 40.00 40.00 26,143,800 0
19-May-2026 47.00 47.00 43.00 44.00 20,329,600 0