Price History - KBAG

Kembali ke Company
Ticker: KBAG
Company: PT Karya Bersama Anugerah Tbk
Date Open High Low Close Volume Value
29-Dec-2021 70.00 71.00 66.00 66.00 1,226,033,600 0
28-Dec-2021 69.00 71.00 65.00 70.00 1,223,811,400 0
27-Dec-2021 63.00 70.00 63.00 69.00 646,560,200 0
24-Dec-2021 68.00 74.00 66.00 66.00 1,285,940,800 0
23-Dec-2021 74.00 74.00 70.00 70.00 1,408,115,200 0
22-Dec-2021 80.00 82.00 75.00 75.00 2,307,949,500 0
21-Dec-2021 73.00 82.00 68.00 80.00 1,511,984,000 0
20-Dec-2021 78.00 78.00 73.00 73.00 1,603,868,800 0
17-Dec-2021 83.00 84.00 78.00 78.00 4,542,674,100 0
16-Dec-2021 75.00 85.00 75.00 83.00 958,256,500 0
15-Dec-2021 82.00 82.00 78.00 78.00 729,742,900 0
14-Dec-2021 87.00 89.00 83.00 83.00 976,966,500 0
13-Dec-2021 95.00 97.00 89.00 89.00 2,291,250,000 0
10-Dec-2021 86.00 99.00 84.00 95.00 2,058,958,500 0
09-Dec-2021 76.00 90.00 76.00 85.00 1,208,352,800 0
08-Dec-2021 83.00 86.00 80.00 80.00 421,420,600 0
07-Dec-2021 91.00 91.00 86.00 86.00 1,123,279,300 0
06-Dec-2021 97.00 103.00 92.00 92.00 1,097,639,300 0
03-Dec-2021 98.00 101.00 93.00 98.00 771,650,700 0
02-Dec-2021 101.00 112.00 97.00 97.00 3,079,333,900 0
01-Dec-2021 112.00 112.00 104.00 104.00 827,092,400 0
30-Nov-2021 106.00 114.00 105.00 111.00 737,998,200 0
29-Nov-2021 117.00 125.00 109.00 109.00 1,852,333,100 0
26-Nov-2021 125.00 127.00 117.00 117.00 1,230,094,000 0
25-Nov-2021 98.00 125.00 94.00 125.00 1,259,812,300 0
24-Nov-2021 105.00 109.00 98.00 98.00 822,930,200 0
23-Nov-2021 86.00 105.00 85.00 105.00 1,206,924,800 0
22-Nov-2021 90.00 98.00 83.00 86.00 989,230,700 0
19-Nov-2021 67.00 89.00 66.00 89.00 1,745,048,800 0
18-Nov-2021 68.00 69.00 66.00 66.00 119,464,100 0
17-Nov-2021 72.00 73.00 67.00 68.00 263,755,200 0
16-Nov-2021 77.00 78.00 72.00 72.00 271,384,300 0
15-Nov-2021 79.00 79.00 76.00 77.00 126,225,300 0
12-Nov-2021 81.00 82.00 78.00 79.00 126,663,200 0
11-Nov-2021 72.00 84.00 71.00 81.00 1,246,415,200 0
10-Nov-2021 72.00 73.00 71.00 72.00 31,905,900 0
09-Nov-2021 75.00 76.00 72.00 72.00 200,419,900 0
08-Nov-2021 80.00 80.00 74.00 75.00 319,792,500 0
05-Nov-2021 72.00 81.00 71.00 79.00 798,991,700 0
04-Nov-2021 74.00 78.00 70.00 72.00 948,392,800 0
03-Nov-2021 61.00 73.00 61.00 73.00 1,774,024,500 0
02-Nov-2021 62.00 63.00 61.00 61.00 73,442,300 0
01-Nov-2021 66.00 67.00 62.00 62.00 219,172,100 0
29-Oct-2021 65.00 71.00 63.00 66.00 710,060,400 0
28-Oct-2021 61.00 69.00 59.00 65.00 1,170,329,800 0
27-Oct-2021 64.00 68.00 60.00 61.00 768,032,900 0
26-Oct-2021 68.00 69.00 64.00 64.00 357,659,500 0
25-Oct-2021 64.00 69.00 61.00 68.00 994,205,100 0
22-Oct-2021 59.00 66.00 57.00 64.00 946,053,600 0
21-Oct-2021 58.00 60.00 56.00 59.00 404,394,200 0
19-Oct-2021 57.00 61.00 57.00 59.00 381,984,300 0
18-Oct-2021 57.00 60.00 57.00 57.00 300,529,000 0
15-Oct-2021 54.00 59.00 54.00 57.00 416,465,800 0
14-Oct-2021 54.00 55.00 54.00 54.00 37,707,200 0
13-Oct-2021 54.00 55.00 54.00 54.00 55,670,900 0
12-Oct-2021 54.00 55.00 54.00 54.00 37,086,300 0
11-Oct-2021 54.00 55.00 54.00 54.00 35,613,300 0
08-Oct-2021 54.00 55.00 54.00 54.00 64,471,400 0
07-Oct-2021 52.00 54.00 52.00 53.00 34,811,000 0
06-Oct-2021 54.00 54.00 53.00 53.00 61,012,400 0
05-Oct-2021 53.00 54.00 53.00 53.00 43,372,400 0
04-Oct-2021 53.00 54.00 53.00 53.00 38,223,400 0
01-Oct-2021 53.00 54.00 53.00 53.00 65,456,100 0
30-Sep-2021 53.00 54.00 53.00 53.00 48,831,900 0
29-Sep-2021 52.00 53.00 52.00 53.00 56,837,700 0
28-Sep-2021 53.00 54.00 52.00 52.00 134,370,200 0
27-Sep-2021 55.00 56.00 53.00 53.00 143,427,200 0
24-Sep-2021 56.00 57.00 55.00 55.00 117,192,500 0
23-Sep-2021 56.00 57.00 56.00 56.00 97,111,100 0
22-Sep-2021 57.00 57.00 56.00 56.00 83,461,700 0
21-Sep-2021 55.00 59.00 55.00 57.00 577,734,500 0
20-Sep-2021 55.00 58.00 54.00 55.00 615,617,200 0
17-Sep-2021 55.00 60.00 54.00 55.00 3,297,037,600 0
16-Sep-2021 60.00 62.00 58.00 58.00 1,295,630,300 0
15-Sep-2021 67.00 69.00 62.00 62.00 1,513,979,400 0
14-Sep-2021 60.00 67.00 60.00 66.00 1,500,407,500 0
13-Sep-2021 68.00 71.00 64.00 64.00 545,176,000 0
10-Sep-2021 62.00 76.00 61.00 68.00 4,212,924,800 0
09-Sep-2021 58.00 72.00 56.00 62.00 3,735,473,900 0
08-Sep-2021 57.00 65.00 55.00 57.00 2,151,671,700 0
07-Sep-2021 52.00 59.00 51.00 57.00 1,629,221,900 0
06-Sep-2021 51.00 53.00 51.00 52.00 106,041,100 0
03-Sep-2021 51.00 52.00 51.00 51.00 74,852,300 0
02-Sep-2021 52.00 52.00 51.00 51.00 113,118,300 0
01-Sep-2021 51.00 53.00 51.00 51.00 130,844,700 0
31-Aug-2021 51.00 54.00 50.00 51.00 289,355,600 0
30-Aug-2021 50.00 56.00 50.00 51.00 999,901,700 0
27-Aug-2021 50.00 50.00 50.00 50.00 2,582,800 0
26-Aug-2021 50.00 50.00 50.00 50.00 17,552,600 0
25-Aug-2021 50.00 50.00 50.00 50.00 1,014,900 0
24-Aug-2021 50.00 50.00 50.00 50.00 2,113,300 0
23-Aug-2021 50.00 50.00 50.00 50.00 36,648,400 0
20-Aug-2021 50.00 50.00 50.00 50.00 1,202,400 0
19-Aug-2021 50.00 50.00 50.00 50.00 889,500 0
18-Aug-2021 50.00 50.00 50.00 50.00 4,790,900 0
16-Aug-2021 50.00 50.00 50.00 50.00 35,179,800 0
13-Aug-2021 50.00 50.00 50.00 50.00 18,500 0
12-Aug-2021 50.00 50.00 50.00 50.00 46,300 0
10-Aug-2021 50.00 50.00 50.00 50.00 27,000 0
09-Aug-2021 50.00 50.00 50.00 50.00 1,548,100 0