Price History - KBAG

Kembali ke Company
Ticker: KBAG
Company: PT Karya Bersama Anugerah Tbk
Date Open High Low Close Volume Value
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
06-May-2025 33.00 33.00 33.00 33.00 5,940,000 0
05-May-2025 33.00 33.00 33.00 33.00 1,991,600 0
02-May-2025 33.00 34.00 33.00 34.00 3,654,600 0
30-Apr-2025 34.00 34.00 33.00 33.00 3,348,000 0
29-Apr-2025 33.00 34.00 33.00 34.00 1,892,800 0
28-Apr-2025 33.00 34.00 33.00 34.00 6,688,900 0
25-Apr-2025 35.00 35.00 34.00 34.00 1,258,300 0
24-Apr-2025 34.00 35.00 34.00 35.00 2,871,500 0
23-Apr-2025 33.00 34.00 33.00 34.00 3,216,300 0
22-Apr-2025 33.00 33.00 33.00 33.00 7,122,200 0
21-Apr-2025 33.00 33.00 33.00 33.00 8,400,200 0
17-Apr-2025 32.00 33.00 32.00 33.00 3,176,600 0
16-Apr-2025 32.00 32.00 31.00 32.00 28,872,600 0
15-Apr-2025 35.00 35.00 32.00 32.00 8,043,800 0
14-Apr-2025 35.00 35.00 35.00 35.00 6,036,600 0
11-Apr-2025 35.00 35.00 35.00 35.00 4,981,200 0
10-Apr-2025 36.00 36.00 35.00 35.00 4,514,600 0
09-Apr-2025 35.00 36.00 35.00 36.00 6,123,200 0
08-Apr-2025 34.00 36.00 34.00 35.00 8,169,200 0
27-Mar-2025 34.00 37.00 34.00 37.00 12,542,700 0
26-Mar-2025 34.00 34.00 34.00 34.00 13,338,200 0
25-Mar-2025 31.00 31.00 31.00 31.00 4,232,300 0
24-Mar-2025 31.00 31.00 31.00 31.00 5,990,600 0
21-Mar-2025 31.00 31.00 31.00 31.00 5,054,900 0
20-Mar-2025 30.00 31.00 30.00 31.00 5,706,600 0
19-Mar-2025 31.00 31.00 29.00 30.00 11,566,400 0
18-Mar-2025 30.00 30.00 29.00 29.00 15,706,100 0
17-Mar-2025 30.00 30.00 30.00 30.00 9,910,800 0
14-Mar-2025 28.00 28.00 28.00 28.00 24,221,400 0
13-Mar-2025 26.00 26.00 26.00 26.00 10,360,900 0
12-Mar-2025 24.00 24.00 24.00 24.00 19,837,100 0
11-Mar-2025 22.00 22.00 22.00 22.00 8,793,700 0
10-Mar-2025 20.00 20.00 20.00 20.00 2,375,300 0
07-Mar-2025 20.00 20.00 20.00 20.00 1,660,600 0
06-Mar-2025 20.00 20.00 20.00 20.00 6,858,000 0
05-Mar-2025 20.00 20.00 20.00 20.00 2,280,500 0
04-Mar-2025 20.00 20.00 20.00 20.00 5,357,900 0
03-Mar-2025 19.00 20.00 19.00 20.00 4,635,400 0
28-Feb-2025 20.00 20.00 19.00 19.00 1,482,200 0
27-Feb-2025 19.00 19.00 19.00 19.00 1,895,100 0
26-Feb-2025 19.00 19.00 19.00 19.00 1,380,400 0
25-Feb-2025 20.00 20.00 19.00 19.00 1,175,700 0
24-Feb-2025 20.00 20.00 19.00 20.00 1,074,900 0
21-Feb-2025 20.00 20.00 19.00 20.00 550,900 0
20-Feb-2025 20.00 20.00 19.00 20.00 2,253,700 0
19-Feb-2025 21.00 21.00 20.00 21.00 544,300 0
18-Feb-2025 21.00 21.00 20.00 21.00 775,100 0
17-Feb-2025 20.00 21.00 20.00 21.00 127,500 0
14-Feb-2025 21.00 21.00 20.00 20.00 367,700 0
13-Feb-2025 20.00 21.00 20.00 21.00 865,300 0
12-Feb-2025 21.00 21.00 20.00 21.00 799,900 0
11-Feb-2025 22.00 22.00 21.00 21.00 378,400 0
10-Feb-2025 22.00 22.00 21.00 22.00 4,618,700 0
07-Feb-2025 21.00 22.00 21.00 22.00 4,836,000 0