Price History - KBAG

Kembali ke Company
Ticker: KBAG
Company: PT Karya Bersama Anugerah Tbk
Date Open High Low Close Volume Value
18-May-2026 47.00 47.00 45.00 47.00 13,602,100 0
15-May-2026 48.00 48.00 48.00 48.00 0 0
14-May-2026 48.00 48.00 48.00 48.00 0 0
13-May-2026 47.00 49.00 47.00 48.00 12,784,300 0
12-May-2026 47.00 49.00 47.00 48.00 21,575,200 0
11-May-2026 55.00 55.00 50.00 50.00 64,795,900 0
08-May-2026 56.00 57.00 53.00 53.00 37,504,200 0
07-May-2026 59.00 59.00 54.00 54.00 43,610,400 0
06-May-2026 53.00 58.00 53.00 58.00 35,171,200 0
05-May-2026 52.00 53.00 52.00 53.00 23,879,200 0
04-May-2026 54.00 54.00 52.00 52.00 15,433,700 0
30-Apr-2026 52.00 53.00 52.00 52.00 11,780,400 0
29-Apr-2026 56.00 56.00 54.00 55.00 16,875,100 0
28-Apr-2026 51.00 53.00 51.00 53.00 15,565,600 0
27-Apr-2026 49.00 52.00 49.00 52.00 13,455,500 0
24-Apr-2026 52.00 52.00 50.00 50.00 20,403,700 0
23-Apr-2026 52.00 55.00 52.00 55.00 32,856,000 0
22-Apr-2026 47.00 51.00 46.00 51.00 54,490,700 0
21-Apr-2026 47.00 47.00 47.00 47.00 2,695,900 0
20-Apr-2026 47.00 47.00 47.00 47.00 7,772,400 0
17-Apr-2026 48.00 48.00 47.00 48.00 4,751,600 0
16-Apr-2026 48.00 48.00 47.00 47.00 8,349,700 0
15-Apr-2026 48.00 48.00 48.00 48.00 8,670,300 0
14-Apr-2026 48.00 49.00 48.00 49.00 5,382,200 0
13-Apr-2026 48.00 49.00 48.00 49.00 4,674,500 0
10-Apr-2026 48.00 48.00 47.00 48.00 5,665,000 0
09-Apr-2026 49.00 49.00 48.00 48.00 6,348,100 0
08-Apr-2026 48.00 50.00 48.00 50.00 5,318,700 0
07-Apr-2026 47.00 48.00 47.00 48.00 2,902,400 0
06-Apr-2026 45.00 47.00 45.00 47.00 3,112,000 0
02-Apr-2026 45.00 48.00 45.00 47.00 2,416,900 0
01-Apr-2026 44.00 46.00 44.00 46.00 3,087,000 0
31-Mar-2026 46.00 46.00 44.00 44.00 2,388,300 0
30-Mar-2026 43.00 45.00 43.00 45.00 1,556,200 0
27-Mar-2026 45.00 45.00 44.00 45.00 922,200 0
26-Mar-2026 48.00 48.00 44.00 44.00 3,977,000 0
25-Mar-2026 44.00 46.00 44.00 46.00 2,032,800 0
17-Mar-2026 42.00 42.00 42.00 42.00 4,084,800 0
16-Mar-2026 39.00 39.00 39.00 39.00 6,591,800 0
13-Mar-2026 44.00 44.00 42.00 42.00 12,079,100 0
12-Mar-2026 47.00 47.00 45.00 46.00 5,999,400 0
11-Mar-2026 50.00 50.00 47.00 47.00 4,172,100 0
10-Mar-2026 47.00 49.00 47.00 49.00 8,634,500 0
09-Mar-2026 46.00 46.00 45.00 46.00 5,320,700 0
06-Mar-2026 44.00 48.00 44.00 48.00 7,106,200 0
05-Mar-2026 45.00 48.00 45.00 47.00 18,658,100 0
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