Price History - KBAG

Kembali ke Company
Ticker: KBAG
Company: PT Karya Bersama Anugerah Tbk
Date Open High Low Close Volume Value
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
10-Aug-2022 50.00 50.00 50.00 50.00 46,600 0
09-Aug-2022 50.00 50.00 50.00 50.00 319,400 0
08-Aug-2022 50.00 50.00 50.00 50.00 393,300 0
05-Aug-2022 50.00 50.00 50.00 50.00 1,078,900 0
04-Aug-2022 50.00 50.00 50.00 50.00 198,700 0
03-Aug-2022 50.00 50.00 50.00 50.00 60,100 0
02-Aug-2022 50.00 50.00 50.00 50.00 541,300 0
01-Aug-2022 50.00 50.00 50.00 50.00 594,700 0
29-Jul-2022 50.00 50.00 50.00 50.00 447,900 0
28-Jul-2022 50.00 50.00 50.00 50.00 160,400 0
27-Jul-2022 50.00 50.00 50.00 50.00 126,700 0
26-Jul-2022 50.00 50.00 50.00 50.00 500,500 0
25-Jul-2022 50.00 50.00 50.00 50.00 310,200 0
22-Jul-2022 50.00 50.00 50.00 50.00 430,400 0
21-Jul-2022 50.00 50.00 50.00 50.00 73,300 0
20-Jul-2022 50.00 50.00 50.00 50.00 350,600 0
19-Jul-2022 50.00 50.00 50.00 50.00 426,200 0
18-Jul-2022 50.00 50.00 50.00 50.00 299,200 0
15-Jul-2022 50.00 50.00 50.00 50.00 1,271,700 0
14-Jul-2022 50.00 50.00 50.00 50.00 1,163,100 0
13-Jul-2022 50.00 50.00 50.00 50.00 3,162,400 0
12-Jul-2022 50.00 50.00 50.00 50.00 237,500 0
11-Jul-2022 50.00 50.00 50.00 50.00 201,300 0
08-Jul-2022 50.00 50.00 50.00 50.00 337,600 0
07-Jul-2022 50.00 50.00 50.00 50.00 77,600 0
06-Jul-2022 50.00 50.00 50.00 50.00 42,000 0
05-Jul-2022 50.00 50.00 50.00 50.00 16,900 0
04-Jul-2022 50.00 50.00 50.00 50.00 43,000 0
01-Jul-2022 50.00 50.00 50.00 50.00 22,900 0
30-Jun-2022 50.00 50.00 50.00 50.00 440,600 0
29-Jun-2022 50.00 50.00 50.00 50.00 150,700 0
28-Jun-2022 50.00 50.00 50.00 50.00 110,500 0
27-Jun-2022 50.00 50.00 50.00 50.00 118,700 0
24-Jun-2022 50.00 50.00 50.00 50.00 87,100 0
23-Jun-2022 50.00 50.00 50.00 50.00 400,100 0
22-Jun-2022 50.00 50.00 50.00 50.00 192,900 0
21-Jun-2022 50.00 50.00 50.00 50.00 396,500 0
20-Jun-2022 50.00 50.00 50.00 50.00 488,300 0
17-Jun-2022 50.00 50.00 50.00 50.00 93,800 0
16-Jun-2022 50.00 50.00 50.00 50.00 529,900 0
15-Jun-2022 50.00 50.00 50.00 50.00 108,400 0
14-Jun-2022 50.00 50.00 50.00 50.00 208,300 0
13-Jun-2022 50.00 50.00 50.00 50.00 154,100 0
10-Jun-2022 50.00 50.00 50.00 50.00 457,600 0
09-Jun-2022 50.00 50.00 50.00 50.00 543,000 0
08-Jun-2022 50.00 50.00 50.00 50.00 533,800 0