Price History - KBAG

Kembali ke Company
Ticker: KBAG
Company: PT Karya Bersama Anugerah Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 50.00 50.00 50.00 50.00 23,248,800 0
05-Aug-2021 50.00 50.00 50.00 50.00 26,203,500 0
04-Aug-2021 50.00 50.00 50.00 50.00 153,000 0
03-Aug-2021 50.00 50.00 50.00 50.00 20,012,000 0
02-Aug-2021 50.00 50.00 50.00 50.00 23,900 0
30-Jul-2021 50.00 50.00 50.00 50.00 42,700 0
29-Jul-2021 50.00 50.00 50.00 50.00 3,000 0
28-Jul-2021 50.00 50.00 50.00 50.00 7,200 0
27-Jul-2021 50.00 50.00 50.00 50.00 401,800 0
26-Jul-2021 50.00 50.00 50.00 50.00 89,600 0
23-Jul-2021 50.00 50.00 50.00 50.00 65,300 0
22-Jul-2021 50.00 50.00 50.00 50.00 6,800 0
21-Jul-2021 50.00 50.00 50.00 50.00 268,100 0
19-Jul-2021 50.00 50.00 50.00 50.00 39,400 0
16-Jul-2021 50.00 50.00 50.00 50.00 298,400 0
15-Jul-2021 50.00 50.00 50.00 50.00 902,200 0
14-Jul-2021 50.00 50.00 50.00 50.00 8,300 0
13-Jul-2021 50.00 50.00 50.00 50.00 103,100 0
12-Jul-2021 50.00 50.00 50.00 50.00 1,495,000 0
09-Jul-2021 50.00 50.00 50.00 50.00 36,000 0
08-Jul-2021 50.00 50.00 50.00 50.00 19,900 0
07-Jul-2021 50.00 50.00 50.00 50.00 1,220,700 0
06-Jul-2021 50.00 50.00 50.00 50.00 134,300 0
05-Jul-2021 50.00 50.00 50.00 50.00 83,300 0
02-Jul-2021 50.00 50.00 50.00 50.00 119,500 0
01-Jul-2021 50.00 50.00 50.00 50.00 48,600 0
30-Jun-2021 50.00 50.00 50.00 50.00 132,100 0
29-Jun-2021 50.00 50.00 50.00 50.00 6,400 0
28-Jun-2021 50.00 50.00 50.00 50.00 70,600 0
25-Jun-2021 50.00 50.00 50.00 50.00 44,700 0
24-Jun-2021 50.00 50.00 50.00 50.00 23,900 0
23-Jun-2021 50.00 50.00 50.00 50.00 68,200 0
22-Jun-2021 50.00 50.00 50.00 50.00 113,000 0
21-Jun-2021 50.00 50.00 50.00 50.00 641,100 0