Price History - KBAG

Kembali ke Company
Ticker: KBAG
Company: PT Karya Bersama Anugerah Tbk
Date Open High Low Close Volume Value
19-Jan-2024 50.00 50.00 50.00 50.00 4,100 0
18-Jan-2024 50.00 50.00 50.00 50.00 14,500 0
17-Jan-2024 50.00 50.00 50.00 50.00 12,900 0
16-Jan-2024 50.00 50.00 50.00 50.00 1,400 0
15-Jan-2024 50.00 50.00 50.00 50.00 3,200 0
12-Jan-2024 50.00 50.00 50.00 50.00 2,400 0
11-Jan-2024 50.00 50.00 50.00 50.00 2,100 0
10-Jan-2024 50.00 50.00 50.00 50.00 5,500 0
09-Jan-2024 50.00 50.00 50.00 50.00 20,400 0
08-Jan-2024 50.00 50.00 50.00 50.00 99,300 0
05-Jan-2024 50.00 50.00 50.00 50.00 23,000 0
04-Jan-2024 50.00 50.00 50.00 50.00 5,500 0
03-Jan-2024 50.00 50.00 50.00 50.00 7,300 0
02-Jan-2024 50.00 50.00 50.00 50.00 4,800 0
29-Dec-2023 50.00 50.00 50.00 50.00 6,300 0
28-Dec-2023 50.00 50.00 50.00 50.00 200 0
27-Dec-2023 50.00 50.00 50.00 50.00 2,800 0
22-Dec-2023 50.00 50.00 50.00 50.00 2,100 0
21-Dec-2023 50.00 50.00 50.00 50.00 15,400 0
20-Dec-2023 50.00 50.00 50.00 50.00 3,000 0
19-Dec-2023 50.00 50.00 50.00 50.00 101,200 0
18-Dec-2023 50.00 50.00 50.00 50.00 700 0
15-Dec-2023 50.00 50.00 50.00 50.00 2,400 0
14-Dec-2023 50.00 50.00 50.00 50.00 500 0
13-Dec-2023 50.00 50.00 50.00 50.00 800 0
12-Dec-2023 50.00 50.00 50.00 50.00 1,600 0
11-Dec-2023 50.00 50.00 50.00 50.00 49,000 0
08-Dec-2023 50.00 50.00 50.00 50.00 249,300 0
07-Dec-2023 50.00 50.00 50.00 50.00 37,100 0
06-Dec-2023 50.00 50.00 50.00 50.00 2,586,100 0
05-Dec-2023 50.00 50.00 50.00 50.00 56,300 0
04-Dec-2023 50.00 50.00 50.00 50.00 500 0
01-Dec-2023 50.00 50.00 50.00 50.00 300 0
30-Nov-2023 50.00 50.00 50.00 50.00 63,600 0
29-Nov-2023 50.00 50.00 50.00 50.00 13,600 0
28-Nov-2023 50.00 50.00 50.00 50.00 6,500 0
27-Nov-2023 50.00 50.00 50.00 50.00 3,000 0
24-Nov-2023 50.00 50.00 50.00 50.00 200 0
23-Nov-2023 50.00 50.00 50.00 50.00 2,400 0
22-Nov-2023 50.00 50.00 50.00 50.00 23,000 0
21-Nov-2023 50.00 50.00 50.00 50.00 220,200 0
20-Nov-2023 50.00 50.00 50.00 50.00 800 0
17-Nov-2023 50.00 50.00 50.00 50.00 500 0
16-Nov-2023 50.00 50.00 50.00 50.00 1,000 0
15-Nov-2023 50.00 50.00 50.00 50.00 800 0
14-Nov-2023 50.00 50.00 50.00 50.00 511,300 0
13-Nov-2023 50.00 50.00 50.00 50.00 600 0
10-Nov-2023 50.00 50.00 50.00 50.00 500 0
09-Nov-2023 50.00 50.00 50.00 50.00 2,100 0
08-Nov-2023 50.00 50.00 50.00 50.00 22,700 0
07-Nov-2023 50.00 50.00 50.00 50.00 75,900 0
06-Nov-2023 50.00 50.00 50.00 50.00 222,500 0
03-Nov-2023 50.00 50.00 50.00 50.00 1,300 0
02-Nov-2023 50.00 50.00 50.00 50.00 1,200 0
01-Nov-2023 50.00 50.00 50.00 50.00 2,000 0
31-Oct-2023 50.00 50.00 50.00 50.00 135,900 0
30-Oct-2023 50.00 50.00 50.00 50.00 2,300 0
27-Oct-2023 50.00 50.00 50.00 50.00 4,800 0
26-Oct-2023 50.00 50.00 50.00 50.00 5,200 0
25-Oct-2023 50.00 50.00 50.00 50.00 12,000 0
24-Oct-2023 50.00 50.00 50.00 50.00 15,900 0
23-Oct-2023 50.00 50.00 50.00 50.00 100 0
20-Oct-2023 50.00 50.00 50.00 50.00 11,100 0
19-Oct-2023 50.00 50.00 50.00 50.00 500 0
18-Oct-2023 50.00 50.00 50.00 50.00 900 0
17-Oct-2023 50.00 50.00 50.00 50.00 33,700 0
16-Oct-2023 50.00 50.00 50.00 50.00 506,100 0
13-Oct-2023 50.00 50.00 50.00 50.00 100 0
12-Oct-2023 50.00 50.00 50.00 50.00 2,100 0
11-Oct-2023 50.00 50.00 50.00 50.00 29,600 0
10-Oct-2023 50.00 50.00 50.00 50.00 7,000 0
09-Oct-2023 50.00 50.00 50.00 50.00 1,500 0
06-Oct-2023 50.00 50.00 50.00 50.00 11,000 0
05-Oct-2023 50.00 50.00 50.00 50.00 211,400 0
04-Oct-2023 50.00 50.00 50.00 50.00 67,200 0
03-Oct-2023 50.00 50.00 50.00 50.00 201,800 0
02-Oct-2023 50.00 50.00 50.00 50.00 26,900 0
29-Sep-2023 50.00 50.00 50.00 50.00 2,100 0
27-Sep-2023 50.00 50.00 50.00 50.00 700 0
26-Sep-2023 50.00 50.00 50.00 50.00 12,600 0
25-Sep-2023 50.00 50.00 50.00 50.00 58,900 0
22-Sep-2023 50.00 50.00 50.00 50.00 5,100 0
21-Sep-2023 50.00 50.00 50.00 50.00 1,000 0
20-Sep-2023 50.00 50.00 50.00 50.00 300 0
19-Sep-2023 50.00 50.00 50.00 50.00 246,400 0
18-Sep-2023 50.00 50.00 50.00 50.00 1,700 0
15-Sep-2023 50.00 50.00 50.00 50.00 15,800 0
14-Sep-2023 50.00 50.00 50.00 50.00 1,500 0
13-Sep-2023 50.00 50.00 50.00 50.00 400 0
12-Sep-2023 50.00 50.00 50.00 50.00 2,200 0
11-Sep-2023 50.00 50.00 50.00 50.00 300 0
08-Sep-2023 50.00 50.00 50.00 50.00 2,600 0
07-Sep-2023 50.00 50.00 50.00 50.00 1,600 0
06-Sep-2023 50.00 50.00 50.00 50.00 8,400 0
05-Sep-2023 50.00 50.00 50.00 50.00 222,700 0
04-Sep-2023 50.00 50.00 50.00 50.00 1,400 0
01-Sep-2023 50.00 50.00 50.00 50.00 1,400 0
31-Aug-2023 50.00 50.00 50.00 50.00 10,200 0
30-Aug-2023 50.00 50.00 50.00 50.00 700 0
29-Aug-2023 50.00 50.00 50.00 50.00 13,800 0