Price History - KBAG

Kembali ke Company
Ticker: KBAG
Company: PT Karya Bersama Anugerah Tbk
Date Open High Low Close Volume Value
06-Oct-2025 47.00 48.00 47.00 48.00 9,526,100 0
03-Oct-2025 49.00 49.00 49.00 49.00 2,937,000 0
02-Oct-2025 49.00 49.00 47.00 49.00 3,757,100 0
01-Oct-2025 49.00 49.00 47.00 49.00 5,751,000 0
30-Sep-2025 49.00 49.00 49.00 49.00 7,888,500 0
29-Sep-2025 51.00 51.00 46.00 47.00 16,737,500 0
26-Sep-2025 51.00 51.00 51.00 51.00 6,190,200 0
25-Sep-2025 53.00 53.00 51.00 52.00 8,963,700 0
24-Sep-2025 54.00 54.00 50.00 54.00 12,984,200 0
23-Sep-2025 55.00 55.00 53.00 55.00 35,130,600 0
22-Sep-2025 56.00 56.00 52.00 55.00 25,950,300 0
19-Sep-2025 53.00 53.00 51.00 51.00 10,960,400 0
18-Sep-2025 50.00 53.00 50.00 53.00 25,678,400 0
17-Sep-2025 54.00 54.00 50.00 50.00 25,086,500 0
16-Sep-2025 53.00 55.00 53.00 55.00 61,452,300 0
15-Sep-2025 50.00 50.00 50.00 50.00 23,680,700 0
12-Sep-2025 46.00 46.00 46.00 46.00 17,715,600 0
11-Sep-2025 42.00 42.00 42.00 42.00 14,304,700 0
10-Sep-2025 36.00 39.00 36.00 39.00 6,871,800 0
09-Sep-2025 39.00 39.00 36.00 36.00 15,504,000 0
08-Sep-2025 41.00 41.00 40.00 40.00 2,598,100 0
04-Sep-2025 43.00 43.00 40.00 42.00 6,070,900 0
03-Sep-2025 42.00 43.00 42.00 43.00 7,707,500 0
02-Sep-2025 39.00 40.00 39.00 40.00 6,869,700 0
01-Sep-2025 39.00 39.00 39.00 39.00 11,393,400 0
29-Aug-2025 44.00 44.00 43.00 43.00 6,258,800 0
28-Aug-2025 40.00 40.00 40.00 40.00 33,558,200 0
27-Aug-2025 37.00 37.00 37.00 37.00 4,711,900 0
26-Aug-2025 39.00 39.00 37.00 37.00 2,998,100 0
25-Aug-2025 39.00 40.00 39.00 40.00 5,308,100 0
22-Aug-2025 38.00 38.00 38.00 38.00 2,402,100 0
21-Aug-2025 35.00 36.00 35.00 36.00 3,871,100 0
20-Aug-2025 32.00 34.00 32.00 34.00 1,547,000 0
19-Aug-2025 31.00 32.00 31.00 32.00 2,910,900 0
15-Aug-2025 31.00 31.00 30.00 30.00 897,300 0
14-Aug-2025 31.00 32.00 31.00 32.00 1,362,000 0
13-Aug-2025 31.00 31.00 31.00 31.00 1,812,400 0
12-Aug-2025 30.00 31.00 30.00 31.00 3,762,500 0
11-Aug-2025 30.00 30.00 30.00 30.00 287,600 0
08-Aug-2025 30.00 30.00 30.00 30.00 1,186,700 0
07-Aug-2025 30.00 30.00 30.00 30.00 336,000 0
06-Aug-2025 30.00 30.00 30.00 30.00 244,100 0
05-Aug-2025 30.00 30.00 29.00 30.00 1,501,400 0
04-Aug-2025 30.00 30.00 29.00 30.00 1,060,800 0
01-Aug-2025 29.00 29.00 29.00 29.00 3,815,000 0
31-Jul-2025 29.00 29.00 29.00 29.00 2,567,100 0
30-Jul-2025 28.00 29.00 28.00 29.00 2,722,300 0
29-Jul-2025 29.00 29.00 29.00 29.00 385,700 0
28-Jul-2025 29.00 29.00 28.00 29.00 910,800 0
25-Jul-2025 29.00 29.00 29.00 29.00 232,800 0
24-Jul-2025 30.00 30.00 29.00 29.00 1,022,300 0
23-Jul-2025 30.00 30.00 30.00 30.00 977,300 0
22-Jul-2025 32.00 32.00 31.00 32.00 300,100 0
21-Jul-2025 33.00 33.00 32.00 32.00 264,700 0
18-Jul-2025 34.00 34.00 33.00 33.00 651,700 0
17-Jul-2025 33.00 34.00 33.00 34.00 697,100 0
16-Jul-2025 33.00 33.00 32.00 32.00 280,500 0
15-Jul-2025 33.00 33.00 32.00 33.00 5,468,800 0
14-Jul-2025 33.00 33.00 33.00 33.00 3,668,200 0
11-Jul-2025 33.00 33.00 33.00 33.00 896,900 0
10-Jul-2025 33.00 34.00 33.00 34.00 1,783,000 0
09-Jul-2025 34.00 34.00 33.00 33.00 2,842,000 0
08-Jul-2025 33.00 34.00 33.00 34.00 3,844,400 0
07-Jul-2025 33.00 33.00 33.00 33.00 6,060,000 0
04-Jul-2025 33.00 33.00 33.00 33.00 1,963,800 0
03-Jul-2025 33.00 33.00 33.00 33.00 4,445,400 0
02-Jul-2025 33.00 33.00 33.00 33.00 5,195,400 0
01-Jul-2025 34.00 34.00 33.00 33.00 1,653,800 0
30-Jun-2025 33.00 34.00 33.00 34.00 2,317,000 0
26-Jun-2025 34.00 34.00 33.00 34.00 2,767,600 0
25-Jun-2025 33.00 34.00 33.00 34.00 6,233,000 0
24-Jun-2025 33.00 33.00 33.00 33.00 2,249,800 0
23-Jun-2025 33.00 33.00 33.00 33.00 4,156,700 0
20-Jun-2025 33.00 34.00 33.00 34.00 1,450,100 0
19-Jun-2025 33.00 34.00 33.00 34.00 2,400,500 0
18-Jun-2025 34.00 34.00 33.00 34.00 904,700 0
17-Jun-2025 34.00 34.00 33.00 34.00 6,115,700 0
16-Jun-2025 33.00 34.00 33.00 34.00 1,197,300 0
13-Jun-2025 33.00 33.00 33.00 33.00 3,206,200 0
12-Jun-2025 33.00 34.00 33.00 33.00 1,053,800 0
11-Jun-2025 34.00 34.00 34.00 34.00 119,000 0
10-Jun-2025 33.00 34.00 33.00 34.00 2,619,800 0
05-Jun-2025 33.00 33.00 33.00 33.00 4,247,600 0
04-Jun-2025 33.00 33.00 33.00 33.00 2,602,900 0
03-Jun-2025 33.00 34.00 33.00 34.00 1,030,300 0
02-Jun-2025 33.00 33.00 32.00 33.00 6,457,100 0
28-May-2025 33.00 33.00 33.00 33.00 4,797,000 0
27-May-2025 33.00 33.00 33.00 33.00 1,107,600 0
26-May-2025 33.00 34.00 33.00 34.00 714,600 0
23-May-2025 33.00 34.00 33.00 34.00 1,239,500 0
22-May-2025 33.00 33.00 33.00 33.00 1,537,200 0
21-May-2025 33.00 33.00 33.00 33.00 2,258,200 0
20-May-2025 33.00 33.00 33.00 33.00 2,256,300 0
19-May-2025 33.00 33.00 33.00 33.00 2,017,100 0
16-May-2025 33.00 34.00 33.00 34.00 1,549,200 0
15-May-2025 33.00 33.00 33.00 33.00 4,300,100 0
14-May-2025 33.00 33.00 33.00 33.00 3,015,700 0
09-May-2025 33.00 33.00 33.00 33.00 1,481,500 0
08-May-2025 34.00 34.00 33.00 33.00 1,500,200 0
07-May-2025 33.00 34.00 32.00 34.00 1,435,500 0