Karya Bersama Anugerah Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 1,225,800 |
| 2022-02-03 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 1,334,400 |
| 2022-02-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 28,780,700 |
| 2022-01-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 5,736,400 |
| 2022-01-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 30,269,300 |
| 2022-01-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 6,353,500 |
| 2022-01-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 16,741,900 |
| 2022-01-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 2,145,600 |
| 2022-01-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 49,716,300 |
| 2022-01-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 40,240,800 |
| 2022-01-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 42,125,300 |
| 2022-01-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 51,571,700 |
| 2022-01-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 17,209,700 |
| 2022-01-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 29,465,900 |
| 2022-01-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 52,249,700 |
| 2022-01-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 79,962,600 |
| 2022-01-12 | 50.000 | 51.000 | 50.000 | 50.000 | 49.890 | 640,555,700 |
| 2022-01-11 | 51.000 | 51.000 | 50.000 | 50.000 | 49.890 | 534,856,600 |
| 2022-01-10 | 54.000 | 54.000 | 51.000 | 51.000 | 50.888 | 728,853,400 |
| 2022-01-07 | 50.000 | 54.000 | 50.000 | 54.000 | 53.881 | 1,145,190,500 |
| 2022-01-06 | 51.000 | 53.000 | 50.000 | 50.000 | 49.890 | 1,458,687,100 |
| 2022-01-05 | 54.000 | 55.000 | 51.000 | 51.000 | 50.888 | 1,219,161,100 |
| 2022-01-04 | 54.000 | 58.000 | 54.000 | 54.000 | 53.881 | 980,178,500 |
| 2022-01-03 | 60.000 | 63.000 | 58.000 | 58.000 | 57.872 | 1,090,620,100 |
| 2021-12-30 | 65.000 | 65.000 | 62.000 | 62.000 | 61.864 | 634,741,200 |
| 2021-12-29 | 70.000 | 71.000 | 66.000 | 66.000 | 65.855 | 1,226,033,600 |
| 2021-12-28 | 69.000 | 71.000 | 65.000 | 70.000 | 69.846 | 1,223,811,400 |
| 2021-12-27 | 63.000 | 70.000 | 63.000 | 69.000 | 68.848 | 646,560,200 |
| 2021-12-24 | 68.000 | 74.000 | 66.000 | 66.000 | 65.855 | 1,285,940,800 |
| 2021-12-23 | 74.000 | 74.000 | 70.000 | 70.000 | 69.846 | 1,408,115,200 |
| 2021-12-22 | 80.000 | 82.000 | 75.000 | 75.000 | 74.835 | 2,307,949,500 |
| 2021-12-21 | 73.000 | 82.000 | 68.000 | 80.000 | 79.824 | 1,511,984,000 |
| 2021-12-20 | 78.000 | 78.000 | 73.000 | 73.000 | 72.839 | 1,603,868,800 |
| 2021-12-17 | 83.000 | 84.000 | 78.000 | 78.000 | 77.828 | 4,542,674,100 |
| 2021-12-16 | 75.000 | 85.000 | 75.000 | 83.000 | 82.817 | 958,256,500 |
| 2021-12-15 | 82.000 | 82.000 | 78.000 | 78.000 | 77.828 | 729,742,900 |
| 2021-12-14 | 87.000 | 89.000 | 83.000 | 83.000 | 82.817 | 976,966,500 |
| 2021-12-13 | 95.000 | 97.000 | 89.000 | 89.000 | 88.804 | 2,291,250,000 |
| 2021-12-10 | 86.000 | 99.000 | 84.000 | 95.000 | 94.791 | 2,058,958,500 |
| 2021-12-09 | 76.000 | 90.000 | 76.000 | 85.000 | 84.813 | 1,208,352,800 |
| 2021-12-08 | 83.000 | 86.000 | 80.000 | 80.000 | 79.824 | 421,420,600 |
| 2021-12-07 | 91.000 | 91.000 | 86.000 | 86.000 | 85.811 | 1,123,279,300 |
| 2021-12-06 | 97.000 | 103.00 | 92.000 | 92.000 | 91.798 | 1,097,639,300 |
| 2021-12-03 | 98.000 | 101.00 | 93.000 | 98.000 | 97.784 | 771,650,700 |
| 2021-12-02 | 101.00 | 112.00 | 97.000 | 97.000 | 96.787 | 3,079,333,900 |
| 2021-12-01 | 112.00 | 112.00 | 104.00 | 104.00 | 103.77 | 827,092,400 |
| 2021-11-30 | 106.00 | 114.00 | 105.00 | 111.00 | 110.76 | 737,998,200 |
| 2021-11-29 | 117.00 | 125.00 | 109.00 | 109.00 | 108.76 | 1,852,333,100 |
| 2021-11-26 | 125.00 | 127.00 | 117.00 | 117.00 | 116.74 | 1,230,094,000 |
| 2021-11-25 | 98.000 | 125.00 | 94.000 | 125.00 | 124.73 | 1,259,812,300 |
| 2021-11-24 | 105.00 | 109.00 | 98.000 | 98.000 | 97.784 | 822,930,200 |
| 2021-11-23 | 86.000 | 105.00 | 85.000 | 105.00 | 104.77 | 1,206,924,800 |
| 2021-11-22 | 90.000 | 98.000 | 83.000 | 86.000 | 85.811 | 989,230,700 |
| 2021-11-19 | 67.000 | 89.000 | 66.000 | 89.000 | 88.804 | 1,745,048,800 |
| 2021-11-18 | 68.000 | 69.000 | 66.000 | 66.000 | 65.855 | 119,464,100 |
| 2021-11-17 | 72.000 | 73.000 | 67.000 | 68.000 | 67.850 | 263,755,200 |
| 2021-11-16 | 77.000 | 78.000 | 72.000 | 72.000 | 71.842 | 271,384,300 |
| 2021-11-15 | 79.000 | 79.000 | 76.000 | 77.000 | 76.831 | 126,225,300 |
| 2021-11-12 | 81.000 | 82.000 | 78.000 | 79.000 | 78.826 | 126,663,200 |
| 2021-11-11 | 72.000 | 84.000 | 71.000 | 81.000 | 80.822 | 1,246,415,200 |
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.