PT Karya Bersama Anugerah Tbk(ID:KBAG)
Rp27.00+1.00 (+3.85%)
ID:KBAG
PT Karya Bersama Anugerah Tbk historical prices
Rp27.00
At close:+1.00 (+3.85%)
PT Karya Bersama Anugerah Tbk (KBAG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 26.00 | 30.00 | 25.00 | 27.00 | 27.00 | +3.85% | 16,588,000 | 2.30 |
| Nov 10, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | -3.70% | 6,348,600 | 0.89 |
| Nov 09, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 2,587,500 | 0.36 |
| Nov 06, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 0.00% | 1,952,800 | 0.27 |
| Nov 05, 2026 | 25.00 | 30.00 | 25.00 | 27.00 | 27.00 | +3.85% | 10,309,800 | 1.42 |
| Nov 04, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 7,230,200 | 0.98 |
| Nov 03, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 3,687,400 | 0.48 |
| Nov 02, 2026 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 5,888,400 | 0.77 |
| Oct 30, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 8,228,700 | 1.08 |
| Oct 29, 2026 | 32.00 | 32.00 | 30.00 | 31.00 | 31.00 | -3.13% | 8,228,200 | 1.09 |
| Oct 28, 2026 | 32.00 | 32.00 | 30.00 | 32.00 | 32.00 | 0.00% | 8,567,800 | 1.15 |
| Oct 27, 2026 | 33.00 | 35.00 | 31.00 | 32.00 | 32.00 | -3.03% | 10,247,300 | 1.39 |
| Oct 26, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | 0.00% | 4,257,300 | 0.58 |
| Oct 23, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -2.94% | 7,084,800 | 0.97 |
| Oct 22, 2026 | 33.00 | 37.00 | 32.00 | 34.00 | 34.00 | 0.00% | 13,101,600 | 1.84 |
| Oct 21, 2026 | 34.00 | 35.00 | 32.00 | 34.00 | 34.00 | 0.00% | 4,685,200 | 0.66 |
| Oct 20, 2026 | 30.00 | 34.00 | 30.00 | 34.00 | 34.00 | +6.25% | 26,266,300 | 3.86 |
| Oct 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.88% | 1,658,200 | 0.24 |
| Oct 16, 2026 | 34.00 | 36.00 | 34.00 | 34.00 | 34.00 | -15.00% | 38,880,200 | 6.13 |
| Oct 15, 2026 | 41.00 | 41.00 | 38.00 | 40.00 | 40.00 | -2.44% | 4,521,700 | 0.72 |
| Oct 14, 2026 | 41.00 | 42.00 | 39.00 | 41.00 | 41.00 | 0.00% | 1,660,000 | 0.26 |
| Oct 13, 2026 | 41.00 | 42.00 | 39.00 | 41.00 | 41.00 | 0.00% | 6,250,700 | 0.98 |
| Oct 12, 2026 | 44.00 | 44.00 | 39.00 | 41.00 | 41.00 | -4.65% | 9,938,000 | 1.54 |
| Oct 09, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | +2.38% | 4,701,000 | 0.73 |
| Oct 08, 2026 | 43.00 | 44.00 | 41.00 | 42.00 | 42.00 | -2.33% | 11,855,600 | 1.89 |
| Oct 07, 2026 | 41.00 | 44.00 | 39.00 | 43.00 | 43.00 | +4.88% | 14,930,400 | 2.46 |
| Oct 06, 2026 | 40.00 | 42.00 | 39.00 | 41.00 | 41.00 | +2.50% | 10,038,000 | 1.69 |
| Oct 05, 2026 | 39.00 | 41.00 | 37.00 | 40.00 | 40.00 | +2.56% | 16,835,700 | 2.95 |
| Oct 02, 2026 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | 0.00% | 6,062,700 | 1.07 |
| Oct 01, 2026 | 38.00 | 40.00 | 36.00 | 39.00 | 39.00 | +2.63% | 4,946,100 | 0.88 |
| Sep 30, 2026 | 37.00 | 40.00 | 36.00 | 38.00 | 38.00 | +2.70% | 8,480,800 | 1.54 |
| Sep 29, 2026 | 42.00 | 42.00 | 36.00 | 37.00 | 37.00 | -11.90% | 19,041,100 | 3.63 |
| Sep 28, 2026 | 39.00 | 47.00 | 35.00 | 42.00 | 42.00 | +10.53% | 46,605,700 | 10.16 |
| Sep 25, 2026 | 42.00 | 42.00 | 38.00 | 38.00 | 38.00 | -7.32% | 4,448,600 | 0.98 |
| Sep 24, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 0.00% | 2,340,000 | 0.52 |
| Sep 23, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 0.00% | 2,038,900 | 0.45 |
| Sep 22, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 2,846,200 | 0.63 |
| Sep 21, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | +2.44% | 1,879,100 | 0.42 |
| Sep 18, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -2.38% | 2,129,500 | 0.47 |
| Sep 17, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | +2.44% | 2,624,600 | 0.58 |
| Sep 16, 2026 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | -2.38% | 1,790,300 | 0.40 |
| Sep 15, 2026 | 41.00 | 43.00 | 41.00 | 42.00 | 42.00 | -4.55% | 9,560,400 | 2.17 |
| Sep 14, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | +2.33% | 2,560,400 | 0.57 |
| Sep 11, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 1,550,100 | 0.35 |
| Sep 10, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 1,931,600 | 0.42 |
| Sep 09, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | 1,416,000 | 0.30 |
| Sep 08, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 0.00% | 2,143,800 | 0.45 |
| Sep 07, 2026 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 0.00% | 917,700 | 0.19 |
| Sep 04, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 901,900 | 0.19 |
| Sep 03, 2026 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 0.00% | 3,598,300 | 0.73 |
