PT Karya Bersama Anugerah Tbk (IDX:KBAG)
Indonesia · Delayed Price · Currency is IDR 59.00
-6.00 (-9.23%)
At close: Feb 27, 2026
IDX:KBAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 15,755,000 |
| Jan 8, 2026 | 57.00 | 57.00 | 53.00 | 55.00 | 55.00 | 1.85% | 22,199,000 |
| Jan 7, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | 23,956,600 |
| Jan 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | 16,783,900 |
| Jan 5, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 55,611,300 |
| Jan 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 6,804,600 |
| Dec 30, 2025 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 3,688,700 |
| Dec 29, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 2.04% | 7,397,200 |
| Dec 24, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 2,797,100 |
| Dec 23, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 3,518,300 |
| Dec 22, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | - | 7,058,600 |
| Dec 19, 2025 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -5.88% | 10,328,000 |
| Dec 18, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2.00% | 12,782,400 |
| Dec 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | 22,467,200 |
| Dec 16, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 4,840,300 |
| Dec 15, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 4,999,700 |
| Dec 12, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -4.17% | 11,372,600 |
| Dec 11, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 6,502,600 |