Price History - KBAG

Kembali ke Company
Ticker: KBAG
Company: PT Karya Bersama Anugerah Tbk
Date Open High Low Close Volume Value
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
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