Price History - KBAG

Kembali ke Company
Ticker: KBAG
Company: PT Karya Bersama Anugerah Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 50.00 50.00 50.00 50.00 1,077,900 0
06-Jun-2022 50.00 50.00 50.00 50.00 619,000 0
03-Jun-2022 50.00 50.00 50.00 50.00 1,866,800 0
02-Jun-2022 50.00 50.00 50.00 50.00 252,400 0
31-May-2022 50.00 50.00 50.00 50.00 293,900 0
30-May-2022 50.00 50.00 50.00 50.00 233,800 0
27-May-2022 50.00 50.00 50.00 50.00 203,000 0
25-May-2022 50.00 50.00 50.00 50.00 617,500 0
24-May-2022 50.00 50.00 50.00 50.00 177,700 0
23-May-2022 50.00 50.00 50.00 50.00 269,100 0
20-May-2022 50.00 50.00 50.00 50.00 844,700 0
19-May-2022 50.00 50.00 50.00 50.00 1,687,200 0
18-May-2022 50.00 51.00 50.00 50.00 50,745,800 0
17-May-2022 50.00 51.00 50.00 50.00 86,397,200 0
13-May-2022 50.00 50.00 50.00 50.00 1,007,300 0
12-May-2022 50.00 50.00 50.00 50.00 185,200 0
11-May-2022 50.00 50.00 50.00 50.00 134,900 0
10-May-2022 50.00 50.00 50.00 50.00 202,200 0
09-May-2022 50.00 50.00 50.00 50.00 337,000 0
28-Apr-2022 50.00 50.00 50.00 50.00 1,747,400 0
27-Apr-2022 50.00 50.00 50.00 50.00 246,600 0
26-Apr-2022 50.00 50.00 50.00 50.00 927,200 0
25-Apr-2022 50.00 50.00 50.00 50.00 716,100 0
22-Apr-2022 50.00 50.00 50.00 50.00 184,400 0
21-Apr-2022 50.00 50.00 50.00 50.00 535,900 0
20-Apr-2022 50.00 50.00 50.00 50.00 118,800 0
19-Apr-2022 50.00 50.00 50.00 50.00 96,300 0
18-Apr-2022 50.00 50.00 50.00 50.00 209,800 0
14-Apr-2022 50.00 50.00 50.00 50.00 916,500 0
13-Apr-2022 50.00 50.00 50.00 50.00 1,054,600 0
12-Apr-2022 50.00 50.00 50.00 50.00 404,800 0
11-Apr-2022 50.00 50.00 50.00 50.00 304,700 0
08-Apr-2022 50.00 50.00 50.00 50.00 1,885,900 0
07-Apr-2022 50.00 50.00 50.00 50.00 2,143,800 0
06-Apr-2022 50.00 50.00 50.00 50.00 2,866,600 0
05-Apr-2022 50.00 50.00 50.00 50.00 717,800 0
04-Apr-2022 50.00 50.00 50.00 50.00 268,700 0
01-Apr-2022 50.00 50.00 50.00 50.00 261,500 0
31-Mar-2022 50.00 50.00 50.00 50.00 687,300 0
30-Mar-2022 50.00 50.00 50.00 50.00 187,300 0
29-Mar-2022 50.00 50.00 50.00 50.00 214,700 0
28-Mar-2022 50.00 50.00 50.00 50.00 613,700 0
25-Mar-2022 50.00 50.00 50.00 50.00 622,800 0
24-Mar-2022 50.00 50.00 50.00 50.00 861,100 0
23-Mar-2022 50.00 50.00 50.00 50.00 894,300 0
22-Mar-2022 50.00 50.00 50.00 50.00 1,052,000 0
21-Mar-2022 50.00 50.00 50.00 50.00 494,700 0
18-Mar-2022 50.00 50.00 50.00 50.00 425,300 0
17-Mar-2022 50.00 50.00 50.00 50.00 190,400 0
16-Mar-2022 50.00 50.00 50.00 50.00 524,500 0
15-Mar-2022 50.00 50.00 50.00 50.00 576,200 0
14-Mar-2022 50.00 50.00 50.00 50.00 3,504,400 0
11-Mar-2022 50.00 50.00 50.00 50.00 841,300 0
10-Mar-2022 50.00 50.00 50.00 50.00 1,353,100 0