Price History - KBAG

Kembali ke Company
Ticker: KBAG
Company: PT Karya Bersama Anugerah Tbk
Date Open High Low Close Volume Value
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
18-May-2026 47.00 47.00 45.00 47.00 13,602,100 0
15-May-2026 48.00 48.00 48.00 48.00 0 0
14-May-2026 48.00 48.00 48.00 48.00 0 0
13-May-2026 47.00 49.00 47.00 48.00 12,784,300 0
12-May-2026 47.00 49.00 47.00 48.00 21,575,200 0
11-May-2026 55.00 55.00 50.00 50.00 64,795,900 0
08-May-2026 56.00 57.00 53.00 53.00 37,504,200 0
07-May-2026 59.00 59.00 54.00 54.00 43,610,400 0
06-May-2026 53.00 58.00 53.00 58.00 35,171,200 0
05-May-2026 52.00 53.00 52.00 53.00 23,879,200 0
04-May-2026 54.00 54.00 52.00 52.00 15,433,700 0
30-Apr-2026 52.00 53.00 52.00 52.00 11,780,400 0
29-Apr-2026 56.00 56.00 54.00 55.00 16,875,100 0
28-Apr-2026 51.00 53.00 51.00 53.00 15,565,600 0
27-Apr-2026 49.00 52.00 49.00 52.00 13,455,500 0
24-Apr-2026 52.00 52.00 50.00 50.00 20,403,700 0
23-Apr-2026 52.00 55.00 52.00 55.00 32,856,000 0
22-Apr-2026 47.00 51.00 46.00 51.00 54,490,700 0
21-Apr-2026 47.00 47.00 47.00 47.00 2,695,900 0
20-Apr-2026 47.00 47.00 47.00 47.00 7,772,400 0
17-Apr-2026 48.00 48.00 47.00 48.00 4,751,600 0
16-Apr-2026 48.00 48.00 47.00 47.00 8,349,700 0
15-Apr-2026 48.00 48.00 48.00 48.00 8,670,300 0
14-Apr-2026 48.00 49.00 48.00 49.00 5,382,200 0
13-Apr-2026 48.00 49.00 48.00 49.00 4,674,500 0
10-Apr-2026 48.00 48.00 47.00 48.00 5,665,000 0
09-Apr-2026 49.00 49.00 48.00 48.00 6,348,100 0
08-Apr-2026 48.00 50.00 48.00 50.00 5,318,700 0
07-Apr-2026 47.00 48.00 47.00 48.00 2,902,400 0
06-Apr-2026 45.00 47.00 45.00 47.00 3,112,000 0
02-Apr-2026 45.00 48.00 45.00 47.00 2,416,900 0
01-Apr-2026 44.00 46.00 44.00 46.00 3,087,000 0
31-Mar-2026 46.00 46.00 44.00 44.00 2,388,300 0
30-Mar-2026 43.00 45.00 43.00 45.00 1,556,200 0
27-Mar-2026 45.00 45.00 44.00 45.00 922,200 0
26-Mar-2026 48.00 48.00 44.00 44.00 3,977,000 0
25-Mar-2026 44.00 46.00 44.00 46.00 2,032,800 0
17-Mar-2026 42.00 42.00 42.00 42.00 4,084,800 0
16-Mar-2026 39.00 39.00 39.00 39.00 6,591,800 0
13-Mar-2026 44.00 44.00 42.00 42.00 12,079,100 0
12-Mar-2026 47.00 47.00 45.00 46.00 5,999,400 0
11-Mar-2026 50.00 50.00 47.00 47.00 4,172,100 0
10-Mar-2026 47.00 49.00 47.00 49.00 8,634,500 0
09-Mar-2026 46.00 46.00 45.00 46.00 5,320,700 0
06-Mar-2026 44.00 48.00 44.00 48.00 7,106,200 0
05-Mar-2026 45.00 48.00 45.00 47.00 18,658,100 0