Price History - KBAG

Kembali ke Company
Ticker: KBAG
Company: PT Karya Bersama Anugerah Tbk
Date Open High Low Close Volume Value
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
06-Feb-2025 21.00 21.00 21.00 21.00 1,801,100 0
05-Feb-2025 22.00 22.00 21.00 21.00 2,100,800 0
04-Feb-2025 22.00 22.00 22.00 22.00 3,206,500 0
03-Feb-2025 21.00 21.00 20.00 21.00 2,528,200 0
31-Jan-2025 22.00 22.00 21.00 21.00 3,410,100 0
30-Jan-2025 20.00 20.00 20.00 20.00 3,384,100 0
24-Jan-2025 18.00 19.00 18.00 19.00 633,000 0
23-Jan-2025 19.00 19.00 18.00 19.00 2,117,500 0
22-Jan-2025 19.00 20.00 19.00 20.00 1,655,600 0
21-Jan-2025 20.00 20.00 19.00 19.00 960,700 0
20-Jan-2025 19.00 20.00 19.00 20.00 944,800 0
17-Jan-2025 20.00 20.00 19.00 19.00 383,200 0
16-Jan-2025 19.00 20.00 19.00 20.00 1,255,100 0
15-Jan-2025 20.00 20.00 19.00 19.00 610,100 0
14-Jan-2025 20.00 20.00 20.00 20.00 326,800 0
13-Jan-2025 20.00 20.00 20.00 20.00 655,900 0
10-Jan-2025 20.00 20.00 20.00 20.00 819,500 0
09-Jan-2025 20.00 20.00 20.00 20.00 441,500 0
08-Jan-2025 19.00 20.00 19.00 20.00 639,500 0
07-Jan-2025 19.00 19.00 19.00 19.00 9,208,100 0
06-Jan-2025 20.00 21.00 20.00 20.00 1,980,200 0
03-Jan-2025 21.00 21.00 21.00 21.00 1,323,400 0
02-Jan-2025 20.00 21.00 20.00 21.00 11,451,800 0
30-Dec-2024 21.00 21.00 21.00 21.00 664,800 0
27-Dec-2024 22.00 22.00 21.00 22.00 749,400 0
24-Dec-2024 22.00 22.00 21.00 22.00 905,900 0
23-Dec-2024 21.00 22.00 21.00 22.00 9,265,400 0
20-Dec-2024 21.00 21.00 21.00 21.00 13,374,000 0
19-Dec-2024 21.00 21.00 20.00 20.00 1,580,500 0
18-Dec-2024 21.00 21.00 21.00 21.00 2,692,700 0
17-Dec-2024 23.00 23.00 22.00 22.00 1,730,900 0
16-Dec-2024 22.00 23.00 22.00 23.00 4,194,000 0
13-Dec-2024 22.00 23.00 22.00 23.00 1,146,000 0
12-Dec-2024 21.00 22.00 21.00 22.00 6,839,600 0
11-Dec-2024 19.00 20.00 19.00 20.00 3,755,200 0
10-Dec-2024 19.00 20.00 19.00 20.00 680,000 0
09-Dec-2024 20.00 20.00 20.00 20.00 777,600 0
06-Dec-2024 19.00 19.00 19.00 19.00 1,969,200 0
05-Dec-2024 19.00 19.00 19.00 19.00 2,305,200 0
04-Dec-2024 19.00 19.00 19.00 19.00 834,200 0
03-Dec-2024 19.00 19.00 19.00 19.00 915,100 0
02-Dec-2024 18.00 19.00 18.00 19.00 1,181,900 0
29-Nov-2024 17.00 19.00 17.00 19.00 4,254,700 0
28-Nov-2024 20.00 20.00 18.00 18.00 755,000 0
26-Nov-2024 20.00 20.00 20.00 20.00 2,594,400 0
25-Nov-2024 19.00 20.00 19.00 20.00 290,800 0