Price History - KBAG

Kembali ke Company
Ticker: KBAG
Company: PT Karya Bersama Anugerah Tbk
Date Open High Low Close Volume Value
16-Mar-2023 50.00 50.00 50.00 50.00 1,000 0
15-Mar-2023 50.00 50.00 50.00 50.00 18,400 0
14-Mar-2023 50.00 50.00 50.00 50.00 12,900 0
13-Mar-2023 50.00 50.00 50.00 50.00 214,300 0
10-Mar-2023 50.00 50.00 50.00 50.00 2,000 0
09-Mar-2023 50.00 50.00 50.00 50.00 45,200 0
08-Mar-2023 50.00 50.00 50.00 50.00 5,700 0
07-Mar-2023 50.00 50.00 50.00 50.00 5,300 0
06-Mar-2023 50.00 50.00 50.00 50.00 79,800 0
03-Mar-2023 50.00 50.00 50.00 50.00 1,165,100 0
02-Mar-2023 50.00 50.00 50.00 50.00 9,300 0
01-Mar-2023 50.00 50.00 50.00 50.00 2,800 0
28-Feb-2023 50.00 50.00 50.00 50.00 3,100 0
27-Feb-2023 50.00 50.00 50.00 50.00 9,500 0
24-Feb-2023 50.00 50.00 50.00 50.00 12,200 0
23-Feb-2023 50.00 50.00 50.00 50.00 8,100 0
22-Feb-2023 50.00 50.00 50.00 50.00 4,000 0
21-Feb-2023 50.00 50.00 50.00 50.00 21,100 0
20-Feb-2023 50.00 50.00 50.00 50.00 146,500 0
17-Feb-2023 50.00 50.00 50.00 50.00 14,000 0
16-Feb-2023 50.00 50.00 50.00 50.00 1,900 0
15-Feb-2023 50.00 50.00 50.00 50.00 1,600 0
14-Feb-2023 50.00 50.00 50.00 50.00 14,700 0
13-Feb-2023 50.00 50.00 50.00 50.00 17,700 0
10-Feb-2023 50.00 50.00 50.00 50.00 75,900 0
09-Feb-2023 50.00 50.00 50.00 50.00 26,800 0
08-Feb-2023 50.00 50.00 50.00 50.00 20,700 0
07-Feb-2023 50.00 50.00 50.00 50.00 6,500 0
06-Feb-2023 50.00 50.00 50.00 50.00 21,400 0
03-Feb-2023 50.00 50.00 50.00 50.00 32,600 0
02-Feb-2023 50.00 50.00 50.00 50.00 11,500 0
01-Feb-2023 50.00 50.00 50.00 50.00 7,200 0
31-Jan-2023 50.00 50.00 50.00 50.00 8,600 0
30-Jan-2023 50.00 50.00 50.00 50.00 25,700 0
27-Jan-2023 50.00 50.00 50.00 50.00 17,200 0
26-Jan-2023 50.00 50.00 50.00 50.00 35,000 0
25-Jan-2023 50.00 50.00 50.00 50.00 127,200 0
24-Jan-2023 50.00 50.00 50.00 50.00 9,500 0
20-Jan-2023 50.00 50.00 50.00 50.00 7,600 0
19-Jan-2023 50.00 50.00 50.00 50.00 16,200 0
18-Jan-2023 50.00 50.00 50.00 50.00 4,700 0
17-Jan-2023 50.00 50.00 50.00 50.00 15,600 0
16-Jan-2023 50.00 50.00 50.00 50.00 16,900 0
13-Jan-2023 50.00 50.00 50.00 50.00 2,800 0
12-Jan-2023 50.00 50.00 50.00 50.00 10,100 0
11-Jan-2023 50.00 50.00 50.00 50.00 3,000 0
10-Jan-2023 50.00 50.00 50.00 50.00 800 0
09-Jan-2023 50.00 50.00 50.00 50.00 480,400 0
06-Jan-2023 50.00 50.00 50.00 50.00 258,400 0
05-Jan-2023 50.00 50.00 50.00 50.00 2,600 0
04-Jan-2023 50.00 50.00 50.00 50.00 110,600 0
03-Jan-2023 50.00 50.00 50.00 50.00 31,200 0
02-Jan-2023 50.00 50.00 50.00 50.00 115,700 0
30-Dec-2022 50.00 50.00 50.00 50.00 9,600 0
29-Dec-2022 50.00 50.00 50.00 50.00 42,100 0
28-Dec-2022 50.00 50.00 50.00 50.00 28,400 0
27-Dec-2022 50.00 50.00 50.00 50.00 6,700 0
26-Dec-2022 50.00 50.00 50.00 50.00 5,000 0
23-Dec-2022 50.00 50.00 50.00 50.00 15,800 0
22-Dec-2022 50.00 50.00 50.00 50.00 20,200 0
21-Dec-2022 50.00 50.00 50.00 50.00 44,100 0
20-Dec-2022 50.00 50.00 50.00 50.00 13,300 0
19-Dec-2022 50.00 50.00 50.00 50.00 76,800 0
16-Dec-2022 50.00 50.00 50.00 50.00 72,300 0
15-Dec-2022 50.00 50.00 50.00 50.00 614,600 0
14-Dec-2022 50.00 50.00 50.00 50.00 3,300 0
13-Dec-2022 50.00 50.00 50.00 50.00 30,300 0
12-Dec-2022 50.00 50.00 50.00 50.00 104,400 0
09-Dec-2022 50.00 50.00 50.00 50.00 407,000 0
08-Dec-2022 50.00 50.00 50.00 50.00 9,400 0
07-Dec-2022 50.00 50.00 50.00 50.00 9,800 0
06-Dec-2022 50.00 50.00 50.00 50.00 10,000 0
05-Dec-2022 50.00 50.00 50.00 50.00 67,400 0
02-Dec-2022 50.00 50.00 50.00 50.00 12,900 0
01-Dec-2022 50.00 50.00 50.00 50.00 62,700 0
30-Nov-2022 50.00 50.00 50.00 50.00 27,400 0
29-Nov-2022 50.00 50.00 50.00 50.00 32,600 0
28-Nov-2022 50.00 50.00 50.00 50.00 27,900 0
25-Nov-2022 50.00 50.00 50.00 50.00 64,600 0
24-Nov-2022 50.00 50.00 50.00 50.00 112,400 0
23-Nov-2022 50.00 50.00 50.00 50.00 35,300 0
22-Nov-2022 50.00 50.00 50.00 50.00 37,500 0
21-Nov-2022 50.00 50.00 50.00 50.00 228,800 0
18-Nov-2022 50.00 50.00 50.00 50.00 107,600 0
17-Nov-2022 50.00 50.00 50.00 50.00 45,800 0
16-Nov-2022 50.00 50.00 50.00 50.00 2,900 0
15-Nov-2022 50.00 50.00 50.00 50.00 53,800 0
14-Nov-2022 50.00 50.00 50.00 50.00 13,400 0
11-Nov-2022 50.00 50.00 50.00 50.00 88,500 0
10-Nov-2022 50.00 50.00 50.00 50.00 286,700 0
09-Nov-2022 50.00 50.00 50.00 50.00 41,500 0
08-Nov-2022 50.00 50.00 50.00 50.00 254,500 0
07-Nov-2022 50.00 50.00 50.00 50.00 166,100 0
04-Nov-2022 50.00 50.00 50.00 50.00 64,900 0
03-Nov-2022 50.00 50.00 50.00 50.00 182,300 0
02-Nov-2022 50.00 50.00 50.00 50.00 36,000 0
01-Nov-2022 50.00 50.00 50.00 50.00 665,400 0
31-Oct-2022 50.00 50.00 50.00 50.00 249,900 0
28-Oct-2022 50.00 50.00 50.00 50.00 83,500 0
27-Oct-2022 50.00 50.00 50.00 50.00 521,700 0