Price History - KBAG

Kembali ke Company
Ticker: KBAG
Company: PT Karya Bersama Anugerah Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 50.00 50.00 50.00 50.00 100 0
25-Aug-2023 50.00 50.00 50.00 50.00 700 0
24-Aug-2023 50.00 50.00 50.00 50.00 200 0
23-Aug-2023 50.00 50.00 50.00 50.00 80,500 0
22-Aug-2023 50.00 50.00 50.00 50.00 258,100 0
21-Aug-2023 50.00 50.00 50.00 50.00 5,500 0
18-Aug-2023 50.00 50.00 50.00 50.00 2,200 0
16-Aug-2023 50.00 50.00 50.00 50.00 2,400 0
15-Aug-2023 50.00 50.00 50.00 50.00 800 0
14-Aug-2023 50.00 50.00 50.00 50.00 18,800 0
11-Aug-2023 50.00 50.00 50.00 50.00 100 0
10-Aug-2023 50.00 50.00 50.00 50.00 100 0
09-Aug-2023 50.00 50.00 50.00 50.00 21,300 0
08-Aug-2023 50.00 50.00 50.00 50.00 500 0
07-Aug-2023 50.00 50.00 50.00 50.00 4,700 0
04-Aug-2023 50.00 50.00 50.00 50.00 3,800 0
03-Aug-2023 50.00 50.00 50.00 50.00 3,600 0
02-Aug-2023 50.00 50.00 50.00 50.00 2,500 0
01-Aug-2023 50.00 50.00 50.00 50.00 300 0
31-Jul-2023 50.00 50.00 50.00 50.00 4,700 0
28-Jul-2023 50.00 50.00 50.00 50.00 2,800 0
27-Jul-2023 50.00 50.00 50.00 50.00 2,100 0
26-Jul-2023 50.00 50.00 50.00 50.00 19,700 0
25-Jul-2023 50.00 50.00 50.00 50.00 7,800 0
24-Jul-2023 50.00 50.00 50.00 50.00 9,100 0
21-Jul-2023 50.00 50.00 50.00 50.00 6,200 0
20-Jul-2023 50.00 50.00 50.00 50.00 4,900 0
18-Jul-2023 50.00 50.00 50.00 50.00 17,100 0
17-Jul-2023 50.00 50.00 50.00 50.00 4,900 0
14-Jul-2023 50.00 50.00 50.00 50.00 1,300 0
13-Jul-2023 50.00 50.00 50.00 50.00 3,600 0
12-Jul-2023 50.00 50.00 50.00 50.00 1,600 0
11-Jul-2023 50.00 50.00 50.00 50.00 16,800 0
10-Jul-2023 50.00 50.00 50.00 50.00 10,400 0
07-Jul-2023 50.00 50.00 50.00 50.00 27,300 0
06-Jul-2023 50.00 50.00 50.00 50.00 36,000 0
05-Jul-2023 50.00 50.00 50.00 50.00 8,700 0
04-Jul-2023 50.00 50.00 50.00 50.00 300 0
03-Jul-2023 50.00 50.00 50.00 50.00 10,500 0
27-Jun-2023 50.00 50.00 50.00 50.00 6,800 0
26-Jun-2023 50.00 50.00 50.00 50.00 10,800 0
23-Jun-2023 50.00 50.00 50.00 50.00 3,700 0
22-Jun-2023 50.00 50.00 50.00 50.00 1,200 0
21-Jun-2023 50.00 50.00 50.00 50.00 600 0
20-Jun-2023 50.00 50.00 50.00 50.00 582,800 0
19-Jun-2023 50.00 50.00 50.00 50.00 7,800 0
16-Jun-2023 50.00 50.00 50.00 50.00 4,400 0
15-Jun-2023 50.00 50.00 50.00 50.00 55,500 0
14-Jun-2023 50.00 50.00 50.00 50.00 505,600 0
13-Jun-2023 50.00 50.00 50.00 50.00 13,100 0
12-Jun-2023 50.00 50.00 50.00 50.00 13,400 0
09-Jun-2023 50.00 50.00 50.00 50.00 40,700 0
08-Jun-2023 50.00 50.00 50.00 50.00 1,600 0
07-Jun-2023 50.00 50.00 50.00 50.00 4,300 0