Karya Bersama Anugerah Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 319,400 |
| 2022-08-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 393,300 |
| 2022-08-05 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,078,900 |
| 2022-08-04 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 198,700 |
| 2022-08-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 60,100 |
| 2022-08-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 541,300 |
| 2022-08-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 594,700 |
| 2022-07-29 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 447,900 |
| 2022-07-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 160,400 |
| 2022-07-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 126,700 |
| 2022-07-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 500,500 |
| 2022-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 310,200 |
| 2022-07-22 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 430,400 |
| 2022-07-21 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 73,300 |
| 2022-07-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 350,600 |
| 2022-07-19 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 426,200 |
| 2022-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 299,200 |
| 2022-07-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 1,271,700 |
| 2022-07-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 1,163,100 |
| 2022-07-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 3,162,400 |
| 2022-07-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 237,500 |
| 2022-07-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 201,300 |
| 2022-07-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 337,600 |
| 2022-07-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 77,600 |
| 2022-07-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 42,000 |
| 2022-07-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 16,900 |
| 2022-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 43,000 |
| 2022-07-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 22,900 |
| 2022-06-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 440,600 |
| 2022-06-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 150,700 |
| 2022-06-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 110,500 |
| 2022-06-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 118,700 |
| 2022-06-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 87,100 |
| 2022-06-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 400,100 |
| 2022-06-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 192,900 |
| 2022-06-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 396,500 |
| 2022-06-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 488,300 |
| 2022-06-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 93,800 |
| 2022-06-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 529,900 |
| 2022-06-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 108,400 |
| 2022-06-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 208,300 |
| 2022-06-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 154,100 |
| 2022-06-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 457,600 |
| 2022-06-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 543,000 |
| 2022-06-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 533,800 |
| 2022-06-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 1,077,900 |
| 2022-06-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 619,000 |
| 2022-06-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 1,866,800 |
| 2022-06-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 252,400 |
| 2022-05-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 293,900 |
| 2022-05-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 233,800 |
| 2022-05-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 203,000 |
| 2022-05-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 617,500 |
| 2022-05-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 177,700 |
| 2022-05-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 269,100 |
| 2022-05-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 844,700 |
| 2022-05-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 1,687,200 |
| 2022-05-18 | 50.000 | 51.000 | 50.000 | 50.000 | 49.890 | 50,745,800 |
| 2022-05-17 | 50.000 | 51.000 | 50.000 | 50.000 | 49.890 | 86,397,200 |
| 2022-05-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 1,007,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-18 | 0.1100 IDR |
| 2021-09-07 | 0.3500 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.