Price History - KBAG

Kembali ke Company
Ticker: KBAG
Company: PT Karya Bersama Anugerah Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 50.00 50.00 50.00 50.00 1,562,800 0
08-Mar-2022 50.00 50.00 50.00 50.00 826,100 0
07-Mar-2022 50.00 50.00 50.00 50.00 810,500 0
04-Mar-2022 50.00 50.00 50.00 50.00 821,100 0
02-Mar-2022 50.00 50.00 50.00 50.00 910,700 0
01-Mar-2022 50.00 50.00 50.00 50.00 1,395,600 0
25-Feb-2022 50.00 50.00 50.00 50.00 933,200 0
24-Feb-2022 50.00 50.00 50.00 50.00 1,472,100 0
23-Feb-2022 50.00 50.00 50.00 50.00 2,629,800 0
22-Feb-2022 50.00 50.00 50.00 50.00 2,845,400 0
21-Feb-2022 50.00 51.00 50.00 50.00 29,616,200 0
18-Feb-2022 51.00 51.00 50.00 51.00 96,628,300 0
17-Feb-2022 52.00 53.00 50.00 50.00 334,167,700 0
16-Feb-2022 50.00 54.00 50.00 52.00 675,315,500 0
15-Feb-2022 50.00 50.00 50.00 50.00 32,241,300 0
14-Feb-2022 50.00 50.00 50.00 50.00 27,741,900 0
11-Feb-2022 50.00 50.00 50.00 50.00 17,616,700 0
10-Feb-2022 50.00 50.00 50.00 50.00 14,921,600 0
09-Feb-2022 50.00 50.00 50.00 50.00 18,500,600 0
08-Feb-2022 50.00 50.00 50.00 50.00 2,485,000 0
07-Feb-2022 50.00 50.00 50.00 50.00 2,413,400 0
04-Feb-2022 50.00 50.00 50.00 50.00 1,225,800 0
03-Feb-2022 50.00 50.00 50.00 50.00 1,334,400 0
02-Feb-2022 50.00 50.00 50.00 50.00 28,780,700 0
31-Jan-2022 50.00 50.00 50.00 50.00 5,736,400 0
28-Jan-2022 50.00 50.00 50.00 50.00 30,269,300 0
27-Jan-2022 50.00 50.00 50.00 50.00 6,353,500 0
26-Jan-2022 50.00 50.00 50.00 50.00 16,741,900 0
25-Jan-2022 50.00 50.00 50.00 50.00 2,145,600 0
24-Jan-2022 50.00 50.00 50.00 50.00 49,716,300 0
21-Jan-2022 50.00 50.00 50.00 50.00 40,240,800 0
20-Jan-2022 50.00 50.00 50.00 50.00 42,125,300 0
19-Jan-2022 50.00 50.00 50.00 50.00 51,571,700 0
18-Jan-2022 50.00 50.00 50.00 50.00 17,209,700 0
17-Jan-2022 50.00 50.00 50.00 50.00 29,465,900 0
14-Jan-2022 50.00 50.00 50.00 50.00 52,249,700 0
13-Jan-2022 50.00 50.00 50.00 50.00 79,962,600 0
12-Jan-2022 50.00 51.00 50.00 50.00 640,555,700 0
11-Jan-2022 51.00 51.00 50.00 50.00 534,856,600 0
10-Jan-2022 54.00 54.00 51.00 51.00 728,853,400 0
07-Jan-2022 50.00 54.00 50.00 54.00 1,145,190,500 0
06-Jan-2022 51.00 53.00 50.00 50.00 1,458,687,100 0
05-Jan-2022 54.00 55.00 51.00 51.00 1,219,161,100 0
04-Jan-2022 54.00 58.00 54.00 54.00 980,178,500 0
03-Jan-2022 60.00 63.00 58.00 58.00 1,090,620,100 0
30-Dec-2021 65.00 65.00 62.00 62.00 634,741,200 0