Price History - KBAG

Kembali ke Company
Ticker: KBAG
Company: PT Karya Bersama Anugerah Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 50.00 50.00 50.00 50.00 4,900 0
05-Jun-2023 50.00 50.00 50.00 50.00 8,600 0
31-May-2023 50.00 50.00 50.00 50.00 4,500 0
30-May-2023 50.00 50.00 50.00 50.00 38,300 0
29-May-2023 50.00 50.00 50.00 50.00 4,100 0
26-May-2023 50.00 50.00 50.00 50.00 26,100 0
25-May-2023 50.00 50.00 50.00 50.00 92,900 0
24-May-2023 50.00 50.00 50.00 50.00 3,007,500 0
23-May-2023 50.00 50.00 50.00 50.00 1,123,200 0
22-May-2023 50.00 50.00 50.00 50.00 3,200 0
19-May-2023 50.00 50.00 50.00 50.00 9,300 0
17-May-2023 50.00 50.00 50.00 50.00 7,700 0
16-May-2023 50.00 50.00 50.00 50.00 15,400 0
15-May-2023 50.00 50.00 50.00 50.00 156,100 0
12-May-2023 50.00 50.00 50.00 50.00 3,700 0
11-May-2023 50.00 50.00 50.00 50.00 3,800 0
10-May-2023 50.00 50.00 50.00 50.00 20,100 0
09-May-2023 50.00 50.00 50.00 50.00 50,400 0
08-May-2023 50.00 50.00 50.00 50.00 36,000 0
05-May-2023 50.00 50.00 50.00 50.00 55,900 0
04-May-2023 50.00 50.00 50.00 50.00 122,400 0
03-May-2023 50.00 50.00 50.00 50.00 25,400 0
02-May-2023 50.00 50.00 50.00 50.00 9,000 0
28-Apr-2023 50.00 50.00 50.00 50.00 7,500 0
27-Apr-2023 50.00 50.00 50.00 50.00 154,700 0
26-Apr-2023 50.00 50.00 50.00 50.00 9,600 0
18-Apr-2023 50.00 50.00 50.00 50.00 25,200 0
17-Apr-2023 50.00 50.00 50.00 50.00 29,300 0
14-Apr-2023 50.00 50.00 50.00 50.00 7,500 0
13-Apr-2023 50.00 50.00 50.00 50.00 14,900 0
12-Apr-2023 50.00 50.00 50.00 50.00 1,000 0
11-Apr-2023 50.00 50.00 50.00 50.00 68,300 0
10-Apr-2023 50.00 50.00 50.00 50.00 53,200 0
06-Apr-2023 50.00 50.00 50.00 50.00 103,100 0
05-Apr-2023 50.00 50.00 50.00 50.00 73,500 0
04-Apr-2023 50.00 50.00 50.00 50.00 13,500 0
03-Apr-2023 50.00 50.00 50.00 50.00 700 0
31-Mar-2023 50.00 50.00 50.00 50.00 12,300 0
30-Mar-2023 50.00 50.00 50.00 50.00 594,000 0
29-Mar-2023 50.00 50.00 50.00 50.00 15,900 0
28-Mar-2023 50.00 50.00 50.00 50.00 3,600 0
27-Mar-2023 50.00 50.00 50.00 50.00 1,400 0
24-Mar-2023 50.00 50.00 50.00 50.00 5,800 0
21-Mar-2023 50.00 50.00 50.00 50.00 800 0
20-Mar-2023 50.00 50.00 50.00 50.00 7,400 0
17-Mar-2023 50.00 50.00 50.00 50.00 110,500 0