PT Karya Bersama Anugerah Tbk (IDX:KBAG)
Indonesia · Delayed Price · Currency is IDR 46.00
0.00 (0.00%)
Sep 2, 2026, 11:55 AM WIB
IDX:KBAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | -2.38% | 4,081,600 |
| Jul 28, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 2,995,100 |
| Jul 27, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 2,043,600 |
| Jul 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.35% | 3,021,800 |
| Jul 23, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 4.55% | 7,853,200 |
| Jul 22, 2026 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 4.76% | 6,370,400 |
| Jul 21, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 4,906,500 |
| Jul 20, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 2,183,100 |
| Jul 17, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 2,732,600 |
| Jul 16, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -9.09% | 7,879,600 |
| Jul 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 16,079,300 |
| Jul 14, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 3,202,800 |
| Jul 13, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 2,468,400 |
| Jul 10, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 1,723,900 |
| Jul 9, 2026 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2.63% | 1,738,400 |
| Jul 8, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 2,122,700 |
| Jul 7, 2026 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 4,003,500 |
| Jul 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | 943,000 |
| Jul 3, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 2,006,900 |
| Jul 2, 2026 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | 2.94% | 2,960,300 |
| Jul 1, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -5.56% | 5,060,700 |
| Jun 30, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | -2.70% | 941,900 |
| Jun 29, 2026 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 669,400 |
| Jun 26, 2026 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | -2.70% | 2,103,900 |
| Jun 25, 2026 | 36.00 | 37.00 | 34.00 | 37.00 | 37.00 | 2.78% | 3,085,400 |
| Jun 24, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 1,246,500 |
| Jun 23, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 1,559,700 |
| Jun 22, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | - | 2,515,100 |