PT Karya Bersama Anugerah Tbk (IDX:KBAG)
Indonesia · Delayed Price · Currency is IDR 30.00
-3.00 (-9.09%)
Jun 8, 2026, 4:05 PM WIB
IDX:KBAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -8.33% | 11,598,800 |
| Jun 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -10.00% | 2,422,600 |
| Jun 3, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -9.09% | 4,577,300 |
| Jun 2, 2026 | 39.00 | 44.00 | 39.00 | 44.00 | 44.00 | 7.32% | 7,804,100 |
| May 29, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | 5.13% | 16,549,400 |
| May 26, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.33% | 4,525,600 |
| May 25, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 9.09% | 6,390,900 |
| May 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 16,891,500 |
| May 21, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | -10.00% | 29,663,000 |
| May 20, 2026 | 45.00 | 45.00 | 40.00 | 40.00 | 40.00 | -9.09% | 26,143,800 |
| May 19, 2026 | 47.00 | 47.00 | 43.00 | 44.00 | 44.00 | -6.38% | 20,329,600 |
| May 18, 2026 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | -2.08% | 13,602,100 |
| May 13, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | - | 12,784,300 |
| May 12, 2026 | 47.00 | 49.00 | 47.00 | 48.00 | 48.00 | -4.00% | 21,575,200 |
| May 11, 2026 | 55.00 | 55.00 | 50.00 | 50.00 | 50.00 | -5.66% | 64,795,900 |
| May 8, 2026 | 56.00 | 57.00 | 53.00 | 53.00 | 53.00 | -1.85% | 37,504,200 |
| May 7, 2026 | 59.00 | 59.00 | 54.00 | 54.00 | 54.00 | -6.90% | 43,610,000 |
| May 6, 2026 | 53.00 | 58.00 | 53.00 | 58.00 | 58.00 | 9.43% | 35,171,200 |
| May 5, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | 23,879,200 |
| May 4, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | - | 15,433,700 |
| Apr 30, 2026 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | -5.45% | 11,780,400 |
| Apr 29, 2026 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 3.77% | 16,875,100 |
| Apr 28, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1.92% | 15,565,600 |
| Apr 27, 2026 | 49.00 | 52.00 | 49.00 | 52.00 | 52.00 | 4.00% | 13,455,500 |
| Apr 24, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -9.09% | 20,403,700 |
| Apr 23, 2026 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 7.84% | 32,856,000 |
| Apr 22, 2026 | 47.00 | 51.00 | 46.00 | 51.00 | 51.00 | 8.51% | 54,490,700 |
| Apr 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 2,695,900 |
| Apr 20, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | 7,772,400 |
| Apr 17, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 4,751,600 |
| Apr 16, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.08% | 8,349,700 |
| Apr 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | 8,670,300 |
| Apr 14, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 5,382,200 |
| Apr 13, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 4,674,500 |
| Apr 10, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 5,665,000 |
| Apr 9, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -4.00% | 6,348,100 |
| Apr 8, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.17% | 5,318,700 |
| Apr 7, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 2,902,400 |
| Apr 6, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | - | 3,112,000 |
| Apr 2, 2026 | 45.00 | 48.00 | 45.00 | 47.00 | 47.00 | 2.17% | 2,416,900 |
| 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 |