PT Karya Bersama Anugerah Tbk (IDX:KBAG)
Indonesia · Delayed Price · Currency is IDR 46.00
+2.00 (4.55%)
Apr 1, 2026, 4:07 PM WIB
IDX:KBAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.55% | 3,087,000 |
| Mar 31, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -2.22% | 2,388,300 |
| Mar 30, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 1,556,200 |
| Mar 27, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.27% | 922,200 |
| Mar 26, 2026 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | -4.35% | 3,977,000 |
| Mar 25, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 9.52% | 2,032,800 |
| Mar 17, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.69% | 4,084,800 |
| Mar 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -7.14% | 6,591,800 |
| Mar 13, 2026 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -8.70% | 12,079,100 |
| Mar 12, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | -2.13% | 5,999,400 |
| Mar 11, 2026 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | -4.08% | 4,157,100 |
| Mar 10, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 6.52% | 8,634,500 |
| Mar 9, 2026 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | -4.17% | 5,320,700 |
| Mar 6, 2026 | 44.00 | 48.00 | 44.00 | 48.00 | 48.00 | 2.13% | 7,106,200 |
| Mar 5, 2026 | 45.00 | 48.00 | 45.00 | 47.00 | 47.00 | 4.44% | 18,658,100 |
| Mar 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -8.16% | 46,591,700 |
| Mar 3, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -9.26% | 81,384,000 |
| Mar 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -8.47% | 12,467,300 |
| Feb 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -9.23% | 21,156,500 |
| Feb 26, 2026 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | -1.52% | 55,529,700 |
| Feb 25, 2026 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | -2.94% | 32,620,800 |
| Feb 24, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 3.03% | 40,781,400 |
| Feb 23, 2026 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 6.45% | 50,707,100 |
| Feb 20, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 3.33% | 17,217,200 |
| Feb 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 26,183,900 |
| Feb 18, 2026 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 9.09% | 29,552,200 |
| Feb 13, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 3.77% | 11,399,900 |
| Feb 12, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 11,636,400 |
| Feb 11, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 7,706,400 |
| Feb 10, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 8,190,300 |
| Feb 9, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 6,391,300 |
| Feb 6, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -5.66% | 9,692,900 |
| Feb 5, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | 8,300,400 |
| Feb 4, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 8,327,100 |
| Feb 3, 2026 | 48.00 | 51.00 | 48.00 | 51.00 | 51.00 | 6.25% | 8,162,400 |
| Feb 2, 2026 | 53.00 | 53.00 | 48.00 | 48.00 | 48.00 | -9.43% | 9,138,700 |
| Jan 30, 2026 | 50.00 | 53.00 | 50.00 | 53.00 | 53.00 | 6.00% | 10,452,900 |
| Jan 29, 2026 | 55.00 | 55.00 | 45.00 | 50.00 | 50.00 | - | 15,998,300 |
| Jan 28, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -9.09% | 16,681,900 |
| Jan 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 4,880,200 |
| Jan 26, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | 15,125,500 |
| Jan 23, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -5.17% | 13,788,900 |
| Jan 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 10,191,900 |
| Jan 21, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 8,251,400 |
| Jan 20, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 25,075,300 |
| Jan 19, 2026 | 62.00 | 62.00 | 58.00 | 60.00 | 60.00 | -1.64% | 41,092,600 |
| Jan 15, 2026 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | - | 32,484,400 |
| Jan 14, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 3.39% | 31,242,100 |
| Jan 13, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 28,505,600 |
| Jan 12, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 5.45% | 39,976,900 |