PT Karya Bersama Anugerah Tbk (IDX:KBAG)
Indonesia · Delayed Price · Currency is IDR 43.00
+1.00 (2.38%)
Oct 9, 2026, 4:06 PM WIB
IDX:KBAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 4,706,000 |
| Oct 8, 2026 | 43.00 | 44.00 | 41.00 | 42.00 | 42.00 | -2.33% | 11,855,600 |
| Oct 7, 2026 | 41.00 | 44.00 | 39.00 | 43.00 | 43.00 | 4.88% | 14,930,400 |
| Oct 6, 2026 | 40.00 | 42.00 | 39.00 | 41.00 | 41.00 | 2.50% | 10,038,000 |
| Oct 5, 2026 | 39.00 | 41.00 | 37.00 | 40.00 | 40.00 | 2.56% | 16,835,700 |
| Oct 2, 2026 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 6,062,700 |
| Oct 1, 2026 | 38.00 | 40.00 | 36.00 | 39.00 | 39.00 | 2.63% | 4,946,100 |
| Sep 30, 2026 | 37.00 | 40.00 | 36.00 | 38.00 | 38.00 | 2.70% | 8,480,800 |
| Sep 29, 2026 | 42.00 | 42.00 | 36.00 | 37.00 | 37.00 | -11.90% | 19,041,100 |
| Sep 28, 2026 | 39.00 | 47.00 | 35.00 | 42.00 | 42.00 | 10.53% | 46,605,700 |
| Sep 25, 2026 | 42.00 | 42.00 | 38.00 | 38.00 | 38.00 | -7.32% | 4,448,600 |
| Sep 24, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 2,340,000 |
| Sep 23, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | - | 2,038,900 |
| Sep 22, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 2,846,200 |
| Sep 21, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 1,879,100 |
| Sep 18, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 2,129,500 |
| Sep 17, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 2.44% | 2,624,600 |
| Sep 16, 2026 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | -2.38% | 1,790,300 |
| Sep 15, 2026 | 41.00 | 43.00 | 41.00 | 42.00 | 42.00 | -4.55% | 9,560,400 |
| Sep 14, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 2,560,400 |
| Sep 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 1,550,100 |
| Sep 10, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 1,931,600 |
| Sep 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,416,000 |
| Sep 8, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 2,143,800 |
| Sep 7, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 917,700 |
| Sep 4, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 901,900 |
| Sep 3, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 3,598,300 |
| Sep 2, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,058,100 |
| Sep 1, 2026 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 6.98% | 2,856,300 |
| Aug 31, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 2,089,000 |
| Aug 28, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 7.32% | 2,522,500 |
| Aug 27, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 2.50% | 5,356,500 |
| Aug 26, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -9.09% | 11,684,000 |
| Aug 24, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -8.33% | 7,842,300 |
| Aug 21, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -4.00% | 3,464,200 |
| Aug 20, 2026 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | - | 3,670,800 |
| Aug 19, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 2.04% | 13,818,500 |
| Aug 18, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.92% | 15,095,500 |
| Aug 14, 2026 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 4.08% | 5,335,500 |
| Aug 13, 2026 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 3,636,800 |
| Aug 12, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | 2.08% | 5,983,100 |
| Aug 11, 2026 | 50.00 | 50.00 | 47.00 | 48.00 | 48.00 | -5.88% | 4,310,800 |
| Aug 10, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 10,543,200 |
| Aug 7, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 15,424,900 |
| Aug 6, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2.04% | 16,933,100 |
| Aug 5, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 6.52% | 10,788,600 |
| Aug 4, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.55% | 4,719,600 |
| Aug 3, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 1,163,500 |
| Jul 31, 2026 | 43.00 | 45.00 | 43.00 | 43.00 | 43.00 | 2.38% | 3,037,300 |
| Jul 30, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 2.44% | 6,422,700 |