Price History - KBAG

Kembali ke Company
Ticker: KBAG
Company: PT Karya Bersama Anugerah Tbk
Date Open High Low Close Volume Value
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
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