PT Karya Bersama Anugerah Tbk (IDX:KBAG)
Indonesia · Delayed Price · Currency is IDR 38.00
+2.00 (5.56%)
Aug 22, 2025, 11:25 AM WIB
IDX:KBAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | 1,760,700 |
| Aug 21, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 5.88% | 3,871,100 |
| Aug 20, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 1,547,000 |
| Aug 19, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 6.67% | 2,910,900 |
| Aug 15, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -6.25% | 897,300 |
| Aug 14, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 1,362,000 |
| Aug 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,812,400 |
| Aug 12, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 3,762,500 |
| Aug 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 287,600 |
| Aug 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,186,700 |
| Aug 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 336,000 |
| Aug 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 244,100 |
| Aug 5, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 1,501,400 |
| Aug 4, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 1,060,800 |
| Aug 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 3,815,000 |
| Jul 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 2,567,100 |
| Jul 30, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 2,722,300 |
| Jul 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 385,700 |
| Jul 28, 2025 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 910,800 |
| Jul 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 232,800 |
| Jul 24, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,022,300 |
| Jul 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -6.25% | 977,300 |
| Jul 22, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 300,100 |
| Jul 21, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 264,700 |
| Jul 18, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 651,700 |
| Jul 17, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 6.25% | 697,100 |
| Jul 16, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 280,500 |
| Jul 15, 2025 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 5,468,800 |
| Jul 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 3,668,200 |
| Jul 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 896,900 |
| Jul 10, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 1,892,300 |
| Jul 9, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 2,842,000 |
| Jul 8, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 3,844,400 |
| Jul 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 6,060,000 |
| Jul 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,963,800 |
| Jul 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 4,445,400 |
| Jul 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 5,195,400 |
| Jul 1, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 2,122,100 |
| Jun 30, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 2,317,000 |
| Jun 26, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 2,767,600 |
| Jun 25, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 6,233,000 |
| Jun 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 2,249,800 |
| Jun 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 4,156,700 |
| Jun 20, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 1,450,100 |
| Jun 19, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 2,400,500 |
| Jun 18, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 904,700 |
| Jun 17, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 6,134,400 |
| Jun 16, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 1,197,300 |
| Jun 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 3,475,800 |
| Jun 12, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1,053,800 |