Price History - KBAG

Kembali ke Company
Ticker: KBAG
Company: PT Karya Bersama Anugerah Tbk
Date Open High Low Close Volume Value
29-Dec-2022 50.00 50.00 50.00 50.00 42,100 0
28-Dec-2022 50.00 50.00 50.00 50.00 28,400 0
27-Dec-2022 50.00 50.00 50.00 50.00 6,700 0
26-Dec-2022 50.00 50.00 50.00 50.00 5,000 0
23-Dec-2022 50.00 50.00 50.00 50.00 15,800 0
22-Dec-2022 50.00 50.00 50.00 50.00 20,200 0
21-Dec-2022 50.00 50.00 50.00 50.00 44,100 0
20-Dec-2022 50.00 50.00 50.00 50.00 13,300 0
19-Dec-2022 50.00 50.00 50.00 50.00 76,800 0
16-Dec-2022 50.00 50.00 50.00 50.00 72,300 0
15-Dec-2022 50.00 50.00 50.00 50.00 614,600 0
14-Dec-2022 50.00 50.00 50.00 50.00 3,300 0
13-Dec-2022 50.00 50.00 50.00 50.00 30,300 0
12-Dec-2022 50.00 50.00 50.00 50.00 104,400 0
09-Dec-2022 50.00 50.00 50.00 50.00 407,000 0
08-Dec-2022 50.00 50.00 50.00 50.00 9,400 0
07-Dec-2022 50.00 50.00 50.00 50.00 9,800 0
06-Dec-2022 50.00 50.00 50.00 50.00 10,000 0
05-Dec-2022 50.00 50.00 50.00 50.00 67,400 0
02-Dec-2022 50.00 50.00 50.00 50.00 12,900 0
01-Dec-2022 50.00 50.00 50.00 50.00 62,700 0
30-Nov-2022 50.00 50.00 50.00 50.00 27,400 0
29-Nov-2022 50.00 50.00 50.00 50.00 32,600 0
28-Nov-2022 50.00 50.00 50.00 50.00 27,900 0
25-Nov-2022 50.00 50.00 50.00 50.00 64,600 0
24-Nov-2022 50.00 50.00 50.00 50.00 112,400 0
23-Nov-2022 50.00 50.00 50.00 50.00 35,300 0
22-Nov-2022 50.00 50.00 50.00 50.00 37,500 0
21-Nov-2022 50.00 50.00 50.00 50.00 228,800 0
18-Nov-2022 50.00 50.00 50.00 50.00 107,600 0
17-Nov-2022 50.00 50.00 50.00 50.00 45,800 0
16-Nov-2022 50.00 50.00 50.00 50.00 2,900 0
15-Nov-2022 50.00 50.00 50.00 50.00 53,800 0
14-Nov-2022 50.00 50.00 50.00 50.00 13,400 0
11-Nov-2022 50.00 50.00 50.00 50.00 88,500 0
10-Nov-2022 50.00 50.00 50.00 50.00 286,700 0
09-Nov-2022 50.00 50.00 50.00 50.00 41,500 0
08-Nov-2022 50.00 50.00 50.00 50.00 254,500 0
07-Nov-2022 50.00 50.00 50.00 50.00 166,100 0
04-Nov-2022 50.00 50.00 50.00 50.00 64,900 0
03-Nov-2022 50.00 50.00 50.00 50.00 182,300 0
02-Nov-2022 50.00 50.00 50.00 50.00 36,000 0
01-Nov-2022 50.00 50.00 50.00 50.00 665,400 0
31-Oct-2022 50.00 50.00 50.00 50.00 249,900 0
28-Oct-2022 50.00 50.00 50.00 50.00 83,500 0
27-Oct-2022 50.00 50.00 50.00 50.00 521,700 0
26-Oct-2022 50.00 50.00 50.00 50.00 338,600 0
25-Oct-2022 50.00 50.00 50.00 50.00 46,500 0
24-Oct-2022 50.00 50.00 50.00 50.00 178,000 0
21-Oct-2022 50.00 50.00 50.00 50.00 684,100 0
20-Oct-2022 50.00 50.00 50.00 50.00 77,400 0
19-Oct-2022 50.00 50.00 50.00 50.00 279,800 0
18-Oct-2022 50.00 50.00 50.00 50.00 39,500 0
17-Oct-2022 50.00 50.00 50.00 50.00 145,400 0
14-Oct-2022 50.00 50.00 50.00 50.00 387,800 0
13-Oct-2022 50.00 50.00 50.00 50.00 18,600 0
12-Oct-2022 50.00 50.00 50.00 50.00 82,000 0
11-Oct-2022 50.00 50.00 50.00 50.00 2,427,600 0
10-Oct-2022 50.00 50.00 50.00 50.00 192,900 0
07-Oct-2022 50.00 50.00 50.00 50.00 1,638,700 0
06-Oct-2022 50.00 50.00 50.00 50.00 233,500 0
05-Oct-2022 50.00 50.00 50.00 50.00 147,100 0
04-Oct-2022 50.00 50.00 50.00 50.00 75,500 0
03-Oct-2022 50.00 50.00 50.00 50.00 225,100 0
30-Sep-2022 50.00 50.00 50.00 50.00 25,400 0
29-Sep-2022 50.00 50.00 50.00 50.00 777,100 0
28-Sep-2022 50.00 50.00 50.00 50.00 228,200 0
27-Sep-2022 50.00 50.00 50.00 50.00 377,600 0
26-Sep-2022 50.00 50.00 50.00 50.00 393,600 0
23-Sep-2022 50.00 50.00 50.00 50.00 730,200 0
22-Sep-2022 50.00 50.00 50.00 50.00 350,600 0
21-Sep-2022 50.00 50.00 50.00 50.00 2,274,200 0
20-Sep-2022 50.00 50.00 50.00 50.00 696,400 0
19-Sep-2022 50.00 50.00 50.00 50.00 2,692,700 0
16-Sep-2022 50.00 51.00 50.00 50.00 21,303,300 0
15-Sep-2022 50.00 51.00 50.00 50.00 29,551,700 0
14-Sep-2022 50.00 51.00 50.00 50.00 57,403,300 0
13-Sep-2022 50.00 51.00 50.00 51.00 123,793,500 0
12-Sep-2022 50.00 50.00 50.00 50.00 24,696,000 0
09-Sep-2022 50.00 50.00 50.00 50.00 1,099,900 0
08-Sep-2022 50.00 50.00 50.00 50.00 5,137,100 0
07-Sep-2022 50.00 50.00 50.00 50.00 5,330,400 0
06-Sep-2022 50.00 50.00 50.00 50.00 5,406,800 0
05-Sep-2022 50.00 50.00 50.00 50.00 4,180,900 0
02-Sep-2022 50.00 50.00 50.00 50.00 1,596,800 0
01-Sep-2022 50.00 50.00 50.00 50.00 5,041,800 0
31-Aug-2022 51.00 51.00 50.00 50.00 34,053,800 0
30-Aug-2022 50.00 51.00 50.00 50.00 137,485,700 0
29-Aug-2022 50.00 50.00 50.00 50.00 1,388,700 0
26-Aug-2022 50.00 50.00 50.00 50.00 3,367,300 0
25-Aug-2022 50.00 50.00 50.00 50.00 1,182,500 0
24-Aug-2022 50.00 50.00 50.00 50.00 970,400 0
23-Aug-2022 50.00 50.00 50.00 50.00 1,435,600 0
22-Aug-2022 50.00 50.00 50.00 50.00 2,439,900 0
19-Aug-2022 50.00 50.00 50.00 50.00 6,174,600 0
18-Aug-2022 50.00 50.00 50.00 50.00 7,528,600 0
16-Aug-2022 50.00 50.00 50.00 50.00 3,277,500 0
15-Aug-2022 51.00 51.00 50.00 50.00 138,809,600 0
12-Aug-2022 50.00 51.00 50.00 51.00 203,822,100 0
11-Aug-2022 50.00 53.00 50.00 50.00 539,099,600 0