PT Karya Bersama Anugerah Tbk KBAG

IDX · Indonesia · Finance

IDR 39.00+1.00 (+2.63%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 39.00	+2.63%	IDR 38.00	IDR 40.00	IDR 36.00	4.95M
2026-09-30	IDR 38.00	+2.70%	IDR 37.00	IDR 40.00	IDR 36.00	8.48M
2026-09-29	IDR 37.00	-11.90%	IDR 42.00	IDR 42.00	IDR 36.00	19.04M
2026-09-28	IDR 42.00	+10.53%	IDR 39.00	IDR 47.00	IDR 35.00	46.61M
2026-09-25	IDR 38.00	-7.32%	IDR 42.00	IDR 42.00	IDR 38.00	4.45M
2026-09-24	IDR 41.00	0.00%	IDR 40.00	IDR 41.00	IDR 40.00	2.34M
2026-09-23	IDR 41.00	0.00%	IDR 41.00	IDR 41.00	IDR 40.00	2.04M
2026-09-22	IDR 41.00	-2.38%	IDR 42.00	IDR 42.00	IDR 40.00	2.85M
2026-09-21	IDR 42.00	+2.44%	IDR 41.00	IDR 42.00	IDR 41.00	1.88M
2026-09-18	IDR 41.00	-2.38%	IDR 42.00	IDR 42.00	IDR 41.00	2.13M
2026-09-17	IDR 42.00	+2.44%	IDR 43.00	IDR 43.00	IDR 42.00	2.62M
2026-09-16	IDR 41.00	-2.38%	IDR 42.00	IDR 43.00	IDR 41.00	1.79M
2026-09-15	IDR 42.00	-4.55%	IDR 41.00	IDR 43.00	IDR 41.00	9.56M
2026-09-14	IDR 44.00	+2.33%	IDR 43.00	IDR 44.00	IDR 43.00	2.56M
2026-09-11	IDR 43.00	-2.27%	IDR 43.00	IDR 43.00	IDR 43.00	1.55M
2026-09-10	IDR 44.00	-2.22%	IDR 45.00	IDR 45.00	IDR 44.00	1.93M
2026-09-09	IDR 45.00	0.00%	IDR 45.00	IDR 45.00	IDR 45.00	1.42M
2026-09-08	IDR 45.00	0.00%	IDR 45.00	IDR 45.00	IDR 44.00	2.14M
2026-09-07	IDR 45.00	0.00%	IDR 45.00	IDR 45.00	IDR 44.00	917.70K
2026-09-04	IDR 45.00	-2.17%	IDR 46.00	IDR 46.00	IDR 45.00	901.90K
2026-09-03	IDR 46.00	0.00%	IDR 47.00	IDR 47.00	IDR 45.00	3.60M
2026-09-02	IDR 46.00	0.00%	IDR 46.00	IDR 46.00	IDR 46.00	1.06M
2026-09-01	IDR 46.00	+6.98%	IDR 43.00	IDR 46.00	IDR 43.00	2.86M
2026-08-31	IDR 43.00	-2.27%	IDR 44.00	IDR 44.00	IDR 43.00	2.09M
2026-08-28	IDR 44.00	+7.32%	IDR 42.00	IDR 44.00	IDR 42.00	2.52M
2026-08-27	IDR 41.00	+2.50%	IDR 39.00	IDR 41.00	IDR 39.00	5.36M
2026-08-26	IDR 40.00	-9.09%	IDR 44.00	IDR 44.00	IDR 40.00	11.68M
2026-08-24	IDR 44.00	-8.33%	IDR 46.00	IDR 46.00	IDR 44.00	7.84M
2026-08-21	IDR 48.00	-4.00%	IDR 49.00	IDR 49.00	IDR 48.00	3.46M
2026-08-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 49.00	3.67M
2026-08-19	IDR 50.00	+2.04%	IDR 49.00	IDR 50.00	IDR 49.00	13.82M
2026-08-18	IDR 49.00	-3.92%	IDR 51.00	IDR 51.00	IDR 49.00	15.10M
2026-08-14	IDR 51.00	+4.08%	IDR 49.00	IDR 51.00	IDR 49.00	5.34M
2026-08-13	IDR 49.00	0.00%	IDR 48.00	IDR 49.00	IDR 48.00	3.64M
2026-08-12	IDR 49.00	+2.08%	IDR 49.00	IDR 49.00	IDR 48.00	5.98M
2026-08-11	IDR 48.00	-5.88%	IDR 50.00	IDR 50.00	IDR 47.00	4.31M
2026-08-10	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 51.00	10.54M
2026-08-07	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	15.42M
2026-08-06	IDR 50.00	+2.04%	IDR 50.00	IDR 51.00	IDR 50.00	16.93M
2026-08-05	IDR 49.00	+6.52%	IDR 47.00	IDR 49.00	IDR 47.00	10.79M
2026-08-04	IDR 46.00	+4.55%	IDR 44.00	IDR 46.00	IDR 44.00	4.72M
2026-08-03	IDR 44.00	+2.33%	IDR 43.00	IDR 44.00	IDR 43.00	1.16M
2026-07-31	IDR 43.00	+2.38%	IDR 43.00	IDR 45.00	IDR 43.00	3.04M
2026-07-30	IDR 42.00	+2.44%	IDR 40.00	IDR 42.00	IDR 40.00	6.42M
2026-07-29	IDR 41.00	-2.38%	IDR 41.00	IDR 41.00	IDR 40.00	4.08M
2026-07-28	IDR 42.00	-2.33%	IDR 43.00	IDR 43.00	IDR 42.00	3.00M
2026-07-27	IDR 43.00	-2.27%	IDR 43.00	IDR 44.00	IDR 43.00	2.04M
2026-07-24	IDR 44.00	-4.35%	IDR 44.00	IDR 44.00	IDR 44.00	3.02M
2026-07-23	IDR 46.00	+4.55%	IDR 44.00	IDR 46.00	IDR 44.00	7.85M
2026-07-22	IDR 44.00	+4.76%	IDR 42.00	IDR 44.00	IDR 42.00	6.37M
2026-07-21	IDR 42.00	+2.44%	IDR 41.00	IDR 42.00	IDR 41.00	4.91M
2026-07-20	IDR 41.00	-2.38%	IDR 42.00	IDR 42.00	IDR 41.00	2.18M
2026-07-17	IDR 42.00	+5.00%	IDR 40.00	IDR 42.00	IDR 40.00	2.73M
2026-07-16	IDR 40.00	-9.09%	IDR 42.00	IDR 42.00	IDR 40.00	7.88M
2026-07-15	IDR 44.00	+10.00%	IDR 44.00	IDR 44.00	IDR 44.00	16.08M
2026-07-14	IDR 40.00	+5.26%	IDR 38.00	IDR 40.00	IDR 38.00	3.20M
2026-07-13	IDR 38.00	-2.56%	IDR 39.00	IDR 39.00	IDR 38.00	2.47M
2026-07-10	IDR 39.00	0.00%	IDR 39.00	IDR 39.00	IDR 38.00	1.72M
2026-07-09	IDR 39.00	+2.63%	IDR 40.00	IDR 40.00	IDR 38.00	1.74M
2026-07-08	IDR 38.00	+2.70%	IDR 38.00	IDR 38.00	IDR 38.00	2.12M
2026-07-07	IDR 37.00	0.00%	IDR 37.00	IDR 38.00	IDR 37.00	4.00M
2026-07-06	IDR 37.00	+2.78%	IDR 37.00	IDR 37.00	IDR 37.00	943.00K
2026-07-03	IDR 36.00	+2.86%	IDR 35.00	IDR 36.00	IDR 35.00	2.01M
2026-07-02	IDR 35.00	+2.94%	IDR 34.00	IDR 35.00	IDR 33.00	2.96M
2026-07-01	IDR 34.00	-5.56%	IDR 36.00	IDR 36.00	IDR 34.00	5.16M
2026-06-30	IDR 36.00	-2.70%	IDR 36.00	IDR 36.00	IDR 35.00	941.90K
2026-06-29	IDR 37.00	+2.78%	IDR 37.00	IDR 37.00	IDR 36.00	669.40K
2026-06-26	IDR 36.00	-2.70%	IDR 36.00	IDR 36.00	IDR 35.00	2.10M
2026-06-25	IDR 37.00	+2.78%	IDR 36.00	IDR 37.00	IDR 34.00	3.09M
2026-06-24	IDR 36.00	-2.70%	IDR 36.00	IDR 37.00	IDR 36.00	1.25M
2026-06-23	IDR 37.00	-2.63%	IDR 37.00	IDR 38.00	IDR 36.00	1.56M
2026-06-22	IDR 38.00	0.00%	IDR 36.00	IDR 38.00	IDR 36.00	2.52M
2026-06-19	IDR 38.00	+2.70%	IDR 37.00	IDR 39.00	IDR 37.00	2.56M
2026-06-18	IDR 37.00	-2.63%	IDR 36.00	IDR 37.00	IDR 36.00	3.16M
2026-06-17	IDR 38.00	-2.56%	IDR 37.00	IDR 38.00	IDR 37.00	9.45M
2026-06-15	IDR 39.00	+2.63%	IDR 40.00	IDR 40.00	IDR 38.00	6.00M
2026-06-12	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	10.30M
2026-06-11	IDR 38.00	+5.56%	IDR 39.00	IDR 39.00	IDR 33.00	4.78M
2026-06-10	IDR 36.00	+9.09%	IDR 36.00	IDR 36.00	IDR 36.00	4.84M
2026-06-09	IDR 33.00	+10.00%	IDR 31.00	IDR 33.00	IDR 31.00	3.93M
2026-06-08	IDR 30.00	-9.09%	IDR 30.00	IDR 31.00	IDR 30.00	10.41M
2026-06-05	IDR 33.00	-8.33%	IDR 34.00	IDR 34.00	IDR 33.00	11.60M
2026-06-04	IDR 36.00	-10.00%	IDR 36.00	IDR 36.00	IDR 36.00	2.42M
2026-06-03	IDR 40.00	-9.09%	IDR 42.00	IDR 42.00	IDR 40.00	4.58M
2026-06-02	IDR 44.00	+7.32%	IDR 39.00	IDR 44.00	IDR 39.00	7.80M
2026-05-29	IDR 41.00	+5.13%	IDR 42.00	IDR 42.00	IDR 40.00	16.55M
2026-05-28	IDR 39.00	0.00%	IDR 39.00	IDR 39.00	IDR 39.00	0
2026-05-27	IDR 39.00	0.00%	IDR 39.00	IDR 39.00	IDR 39.00	0
2026-05-26	IDR 39.00	+8.33%	IDR 39.00	IDR 39.00	IDR 39.00	4.53M
2026-05-25	IDR 36.00	+9.09%	IDR 34.00	IDR 36.00	IDR 34.00	6.39M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 39.00	+2.63%	IDR 38.00	IDR 40.00	IDR 36.00	4.95M
2026-09-30	IDR 38.00	+2.70%	IDR 37.00	IDR 40.00	IDR 36.00	8.48M
2026-09-29	IDR 37.00	-11.90%	IDR 42.00	IDR 42.00	IDR 36.00	19.04M
2026-09-28	IDR 42.00	+10.53%	IDR 39.00	IDR 47.00	IDR 35.00	46.61M
2026-09-25	IDR 38.00	-7.32%	IDR 42.00	IDR 42.00	IDR 38.00	4.45M
2026-09-24	IDR 41.00	0.00%	IDR 40.00	IDR 41.00	IDR 40.00	2.34M
2026-09-23	IDR 41.00	0.00%	IDR 41.00	IDR 41.00	IDR 40.00	2.04M
2026-09-22	IDR 41.00	-2.38%	IDR 42.00	IDR 42.00	IDR 40.00	2.85M
2026-09-21	IDR 42.00	+2.44%	IDR 41.00	IDR 42.00	IDR 41.00	1.88M
2026-09-18	IDR 41.00	-2.38%	IDR 42.00	IDR 42.00	IDR 41.00	2.13M
2026-09-17	IDR 42.00	+2.44%	IDR 43.00	IDR 43.00	IDR 42.00	2.62M
2026-09-16	IDR 41.00	-2.38%	IDR 42.00	IDR 43.00	IDR 41.00	1.79M
2026-09-15	IDR 42.00	-4.55%	IDR 41.00	IDR 43.00	IDR 41.00	9.56M
2026-09-14	IDR 44.00	+2.33%	IDR 43.00	IDR 44.00	IDR 43.00	2.56M
2026-09-11	IDR 43.00	-2.27%	IDR 43.00	IDR 43.00	IDR 43.00	1.55M
2026-09-10	IDR 44.00	-2.22%	IDR 45.00	IDR 45.00	IDR 44.00	1.93M
2026-09-09	IDR 45.00	0.00%	IDR 45.00	IDR 45.00	IDR 45.00	1.42M
2026-09-08	IDR 45.00	0.00%	IDR 45.00	IDR 45.00	IDR 44.00	2.14M
2026-09-07	IDR 45.00	0.00%	IDR 45.00	IDR 45.00	IDR 44.00	917.70K
2026-09-04	IDR 45.00	-2.17%	IDR 46.00	IDR 46.00	IDR 45.00	901.90K
2026-09-03	IDR 46.00	0.00%	IDR 47.00	IDR 47.00	IDR 45.00	3.60M
2026-09-02	IDR 46.00	0.00%	IDR 46.00	IDR 46.00	IDR 46.00	1.06M
2026-09-01	IDR 46.00	+6.98%	IDR 43.00	IDR 46.00	IDR 43.00	2.86M
2026-08-31	IDR 43.00	-2.27%	IDR 44.00	IDR 44.00	IDR 43.00	2.09M
2026-08-28	IDR 44.00	+7.32%	IDR 42.00	IDR 44.00	IDR 42.00	2.52M
2026-08-27	IDR 41.00	+2.50%	IDR 39.00	IDR 41.00	IDR 39.00	5.36M
2026-08-26	IDR 40.00	-9.09%	IDR 44.00	IDR 44.00	IDR 40.00	11.68M
2026-08-24	IDR 44.00	-8.33%	IDR 46.00	IDR 46.00	IDR 44.00	7.84M
2026-08-21	IDR 48.00	-4.00%	IDR 49.00	IDR 49.00	IDR 48.00	3.46M
2026-08-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 49.00	3.67M
2026-08-19	IDR 50.00	+2.04%	IDR 49.00	IDR 50.00	IDR 49.00	13.82M
2026-08-18	IDR 49.00	-3.92%	IDR 51.00	IDR 51.00	IDR 49.00	15.10M
2026-08-14	IDR 51.00	+4.08%	IDR 49.00	IDR 51.00	IDR 49.00	5.34M
2026-08-13	IDR 49.00	0.00%	IDR 48.00	IDR 49.00	IDR 48.00	3.64M
2026-08-12	IDR 49.00	+2.08%	IDR 49.00	IDR 49.00	IDR 48.00	5.98M
2026-08-11	IDR 48.00	-5.88%	IDR 50.00	IDR 50.00	IDR 47.00	4.31M
2026-08-10	IDR 51.00	0.00%	IDR 51.00	IDR 51.00	IDR 51.00	10.54M
2026-08-07	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	15.42M
2026-08-06	IDR 50.00	+2.04%	IDR 50.00	IDR 51.00	IDR 50.00	16.93M
2026-08-05	IDR 49.00	+6.52%	IDR 47.00	IDR 49.00	IDR 47.00	10.79M
2026-08-04	IDR 46.00	+4.55%	IDR 44.00	IDR 46.00	IDR 44.00	4.72M
2026-08-03	IDR 44.00	+2.33%	IDR 43.00	IDR 44.00	IDR 43.00	1.16M
2026-07-31	IDR 43.00	+2.38%	IDR 43.00	IDR 45.00	IDR 43.00	3.04M
2026-07-30	IDR 42.00	+2.44%	IDR 40.00	IDR 42.00	IDR 40.00	6.42M
2026-07-29	IDR 41.00	-2.38%	IDR 41.00	IDR 41.00	IDR 40.00	4.08M
2026-07-28	IDR 42.00	-2.33%	IDR 43.00	IDR 43.00	IDR 42.00	3.00M
2026-07-27	IDR 43.00	-2.27%	IDR 43.00	IDR 44.00	IDR 43.00	2.04M
2026-07-24	IDR 44.00	-4.35%	IDR 44.00	IDR 44.00	IDR 44.00	3.02M
2026-07-23	IDR 46.00	+4.55%	IDR 44.00	IDR 46.00	IDR 44.00	7.85M
2026-07-22	IDR 44.00	+4.76%	IDR 42.00	IDR 44.00	IDR 42.00	6.37M
2026-07-21	IDR 42.00	+2.44%	IDR 41.00	IDR 42.00	IDR 41.00	4.91M
2026-07-20	IDR 41.00	-2.38%	IDR 42.00	IDR 42.00	IDR 41.00	2.18M
2026-07-17	IDR 42.00	+5.00%	IDR 40.00	IDR 42.00	IDR 40.00	2.73M
2026-07-16	IDR 40.00	-9.09%	IDR 42.00	IDR 42.00	IDR 40.00	7.88M
2026-07-15	IDR 44.00	+10.00%	IDR 44.00	IDR 44.00	IDR 44.00	16.08M
2026-07-14	IDR 40.00	+5.26%	IDR 38.00	IDR 40.00	IDR 38.00	3.20M
2026-07-13	IDR 38.00	-2.56%	IDR 39.00	IDR 39.00	IDR 38.00	2.47M
2026-07-10	IDR 39.00	0.00%	IDR 39.00	IDR 39.00	IDR 38.00	1.72M
2026-07-09	IDR 39.00	+2.63%	IDR 40.00	IDR 40.00	IDR 38.00	1.74M
2026-07-08	IDR 38.00	+2.70%	IDR 38.00	IDR 38.00	IDR 38.00	2.12M
2026-07-07	IDR 37.00	0.00%	IDR 37.00	IDR 38.00	IDR 37.00	4.00M
2026-07-06	IDR 37.00	+2.78%	IDR 37.00	IDR 37.00	IDR 37.00	943.00K
2026-07-03	IDR 36.00	+2.86%	IDR 35.00	IDR 36.00	IDR 35.00	2.01M
2026-07-02	IDR 35.00	+2.94%	IDR 34.00	IDR 35.00	IDR 33.00	2.96M
2026-07-01	IDR 34.00	-5.56%	IDR 36.00	IDR 36.00	IDR 34.00	5.16M
2026-06-30	IDR 36.00	-2.70%	IDR 36.00	IDR 36.00	IDR 35.00	941.90K
2026-06-29	IDR 37.00	+2.78%	IDR 37.00	IDR 37.00	IDR 36.00	669.40K
2026-06-26	IDR 36.00	-2.70%	IDR 36.00	IDR 36.00	IDR 35.00	2.10M
2026-06-25	IDR 37.00	+2.78%	IDR 36.00	IDR 37.00	IDR 34.00	3.09M
2026-06-24	IDR 36.00	-2.70%	IDR 36.00	IDR 37.00	IDR 36.00	1.25M
2026-06-23	IDR 37.00	-2.63%	IDR 37.00	IDR 38.00	IDR 36.00	1.56M
2026-06-22	IDR 38.00	0.00%	IDR 36.00	IDR 38.00	IDR 36.00	2.52M
2026-06-19	IDR 38.00	+2.70%	IDR 37.00	IDR 39.00	IDR 37.00	2.56M
2026-06-18	IDR 37.00	-2.63%	IDR 36.00	IDR 37.00	IDR 36.00	3.16M
2026-06-17	IDR 38.00	-2.56%	IDR 37.00	IDR 38.00	IDR 37.00	9.45M
2026-06-15	IDR 39.00	+2.63%	IDR 40.00	IDR 40.00	IDR 38.00	6.00M
2026-06-12	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 38.00	10.30M
2026-06-11	IDR 38.00	+5.56%	IDR 39.00	IDR 39.00	IDR 33.00	4.78M
2026-06-10	IDR 36.00	+9.09%	IDR 36.00	IDR 36.00	IDR 36.00	4.84M
2026-06-09	IDR 33.00	+10.00%	IDR 31.00	IDR 33.00	IDR 31.00	3.93M
2026-06-08	IDR 30.00	-9.09%	IDR 30.00	IDR 31.00	IDR 30.00	10.41M
2026-06-05	IDR 33.00	-8.33%	IDR 34.00	IDR 34.00	IDR 33.00	11.60M
2026-06-04	IDR 36.00	-10.00%	IDR 36.00	IDR 36.00	IDR 36.00	2.42M
2026-06-03	IDR 40.00	-9.09%	IDR 42.00	IDR 42.00	IDR 40.00	4.58M
2026-06-02	IDR 44.00	+7.32%	IDR 39.00	IDR 44.00	IDR 39.00	7.80M
2026-05-29	IDR 41.00	+5.13%	IDR 42.00	IDR 42.00	IDR 40.00	16.55M
2026-05-28	IDR 39.00	0.00%	IDR 39.00	IDR 39.00	IDR 39.00	0
2026-05-27	IDR 39.00	0.00%	IDR 39.00	IDR 39.00	IDR 39.00	0
2026-05-26	IDR 39.00	+8.33%	IDR 39.00	IDR 39.00	IDR 39.00	4.53M
2026-05-25	IDR 36.00	+9.09%	IDR 34.00	IDR 36.00	IDR 34.00	6.39M