Price History - KBAG

Kembali ke Company
Ticker: KBAG
Company: PT Karya Bersama Anugerah Tbk
Date Open High Low Close Volume Value
04-Mar-2026 45.00 45.00 45.00 45.00 46,591,700 0
03-Mar-2026 51.00 51.00 49.00 49.00 81,384,000 0
02-Mar-2026 54.00 54.00 54.00 54.00 12,467,300 0
27-Feb-2026 59.00 59.00 59.00 59.00 21,156,500 0
26-Feb-2026 66.00 66.00 65.00 65.00 55,529,700 0
25-Feb-2026 68.00 68.00 66.00 66.00 32,620,800 0
24-Feb-2026 66.00 68.00 66.00 68.00 40,781,400 0
23-Feb-2026 63.00 66.00 63.00 66.00 50,707,100 0
20-Feb-2026 61.00 62.00 61.00 62.00 17,217,200 0
19-Feb-2026 60.00 60.00 60.00 60.00 26,183,900 0
18-Feb-2026 58.00 60.00 58.00 60.00 29,552,200 0
13-Feb-2026 54.00 55.00 54.00 55.00 11,399,900 0
12-Feb-2026 53.00 54.00 53.00 53.00 11,636,400 0
11-Feb-2026 54.00 54.00 53.00 53.00 7,706,400 0
10-Feb-2026 51.00 53.00 51.00 53.00 8,190,300 0
09-Feb-2026 51.00 51.00 50.00 51.00 6,391,300 0
06-Feb-2026 52.00 52.00 50.00 50.00 9,692,900 0
05-Feb-2026 53.00 53.00 53.00 53.00 8,300,400 0
04-Feb-2026 52.00 52.00 51.00 52.00 8,327,100 0
03-Feb-2026 48.00 51.00 48.00 51.00 8,162,400 0
02-Feb-2026 53.00 53.00 48.00 48.00 9,138,700 0
30-Jan-2026 50.00 53.00 50.00 53.00 10,452,900 0
29-Jan-2026 55.00 55.00 45.00 50.00 15,998,300 0
28-Jan-2026 51.00 51.00 50.00 50.00 16,681,900 0
27-Jan-2026 55.00 55.00 55.00 55.00 4,880,200 0
26-Jan-2026 55.00 55.00 54.00 55.00 15,125,500 0
23-Jan-2026 57.00 57.00 55.00 55.00 13,788,900 0
22-Jan-2026 58.00 58.00 58.00 58.00 10,191,900 0
21-Jan-2026 59.00 59.00 58.00 58.00 8,251,400 0
20-Jan-2026 60.00 60.00 58.00 58.00 25,075,300 0
19-Jan-2026 62.00 62.00 58.00 60.00 41,092,600 0
15-Jan-2026 63.00 63.00 61.00 61.00 32,484,400 0
14-Jan-2026 60.00 61.00 60.00 61.00 31,242,100 0
13-Jan-2026 58.00 59.00 58.00 59.00 28,505,600 0
12-Jan-2026 59.00 59.00 58.00 58.00 39,976,900 0
09-Jan-2026 55.00 55.00 55.00 55.00 15,755,000 0
08-Jan-2026 57.00 57.00 53.00 55.00 22,199,000 0
07-Jan-2026 54.00 54.00 54.00 54.00 23,956,600 0
06-Jan-2026 52.00 52.00 52.00 52.00 16,783,900 0
05-Jan-2026 49.00 50.00 49.00 50.00 55,611,300 0
02-Jan-2026 49.00 49.00 49.00 49.00 6,804,600 0
30-Dec-2025 49.00 50.00 49.00 49.00 3,688,700 0
29-Dec-2025 48.00 50.00 48.00 50.00 7,397,200 0
24-Dec-2025 49.00 49.00 48.00 49.00 2,797,100 0
23-Dec-2025 48.00 48.00 48.00 48.00 3,518,300 0
22-Dec-2025 49.00 49.00 48.00 48.00 7,058,600 0
19-Dec-2025 50.00 50.00 48.00 48.00 10,328,000 0
18-Dec-2025 52.00 52.00 51.00 51.00 12,782,400 0
17-Dec-2025 50.00 50.00 50.00 50.00 22,467,200 0
16-Dec-2025 47.00 48.00 47.00 48.00 4,840,300 0
15-Dec-2025 46.00 47.00 46.00 47.00 4,999,700 0
12-Dec-2025 47.00 47.00 46.00 46.00 11,372,600 0
11-Dec-2025 49.00 49.00 48.00 48.00 6,502,600 0
10-Dec-2025 48.00 49.00 48.00 49.00 6,622,400 0
09-Dec-2025 48.00 49.00 48.00 49.00 6,588,200 0
08-Dec-2025 48.00 49.00 48.00 48.00 7,669,800 0
05-Dec-2025 49.00 49.00 47.00 47.00 7,217,200 0
04-Dec-2025 48.00 49.00 47.00 49.00 12,300,400 0
03-Dec-2025 45.00 50.00 45.00 49.00 19,465,600 0
02-Dec-2025 50.00 50.00 50.00 50.00 35,646,500 0
01-Dec-2025 42.00 46.00 42.00 46.00 21,139,900 0
28-Nov-2025 41.00 42.00 41.00 42.00 1,037,200 0
27-Nov-2025 42.00 42.00 40.00 41.00 2,145,200 0
26-Nov-2025 40.00 40.00 40.00 40.00 7,734,800 0
25-Nov-2025 40.00 41.00 40.00 40.00 9,861,400 0
24-Nov-2025 42.00 42.00 42.00 42.00 1,618,700 0
21-Nov-2025 42.00 42.00 42.00 42.00 1,010,400 0
20-Nov-2025 41.00 42.00 41.00 42.00 1,985,400 0
19-Nov-2025 40.00 41.00 40.00 41.00 2,596,700 0
18-Nov-2025 41.00 41.00 40.00 41.00 3,537,800 0
17-Nov-2025 41.00 41.00 41.00 41.00 1,261,000 0
14-Nov-2025 41.00 41.00 41.00 41.00 3,287,700 0
13-Nov-2025 42.00 42.00 41.00 41.00 2,309,400 0
12-Nov-2025 42.00 42.00 41.00 42.00 1,796,100 0
11-Nov-2025 41.00 42.00 41.00 42.00 1,421,900 0
10-Nov-2025 42.00 42.00 41.00 42.00 2,514,000 0
07-Nov-2025 42.00 42.00 42.00 42.00 1,356,100 0
06-Nov-2025 42.00 42.00 41.00 41.00 1,226,700 0
05-Nov-2025 42.00 42.00 42.00 42.00 3,182,600 0
04-Nov-2025 42.00 42.00 42.00 42.00 1,200,000 0
03-Nov-2025 43.00 43.00 42.00 43.00 1,135,600 0
31-Oct-2025 45.00 45.00 43.00 43.00 2,346,200 0
30-Oct-2025 43.00 43.00 42.00 42.00 8,407,700 0
29-Oct-2025 44.00 44.00 44.00 44.00 3,173,700 0
28-Oct-2025 46.00 46.00 44.00 44.00 2,498,200 0
27-Oct-2025 45.00 45.00 43.00 44.00 5,051,800 0
24-Oct-2025 49.00 49.00 45.00 45.00 8,855,700 0
23-Oct-2025 44.00 49.00 44.00 49.00 21,445,700 0
22-Oct-2025 46.00 46.00 45.00 45.00 1,783,800 0
21-Oct-2025 47.00 47.00 46.00 46.00 2,004,700 0
20-Oct-2025 46.00 46.00 46.00 46.00 1,600,000 0
17-Oct-2025 47.00 47.00 46.00 46.00 3,386,400 0
16-Oct-2025 42.00 46.00 42.00 46.00 3,794,200 0
15-Oct-2025 46.00 46.00 42.00 42.00 11,290,500 0
14-Oct-2025 49.00 49.00 46.00 46.00 5,197,100 0
13-Oct-2025 49.00 49.00 49.00 49.00 8,239,700 0
10-Oct-2025 49.00 49.00 49.00 49.00 10,040,100 0
09-Oct-2025 50.00 50.00 49.00 49.00 5,588,500 0
08-Oct-2025 48.00 48.00 48.00 48.00 3,888,900 0
07-Oct-2025 49.00 49.00 47.00 48.00 8,786,400 0