Karya Bersama Anugerah Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 72.000 | 84.000 | 71.000 | 81.000 | 80.822 | 1,246,415,200 |
| 2021-11-10 | 72.000 | 73.000 | 71.000 | 72.000 | 71.842 | 31,905,900 |
| 2021-11-09 | 75.000 | 76.000 | 72.000 | 72.000 | 71.842 | 200,419,900 |
| 2021-11-08 | 80.000 | 80.000 | 74.000 | 75.000 | 74.835 | 319,792,500 |
| 2021-11-05 | 72.000 | 81.000 | 71.000 | 79.000 | 78.826 | 798,991,700 |
| 2021-11-04 | 74.000 | 78.000 | 70.000 | 72.000 | 71.842 | 948,392,800 |
| 2021-11-03 | 61.000 | 73.000 | 61.000 | 73.000 | 72.839 | 1,774,024,500 |
| 2021-11-02 | 62.000 | 63.000 | 61.000 | 61.000 | 60.866 | 73,442,300 |
| 2021-11-01 | 66.000 | 67.000 | 62.000 | 62.000 | 61.864 | 219,172,100 |
| 2021-10-29 | 65.000 | 71.000 | 63.000 | 66.000 | 65.855 | 710,060,400 |
| 2021-10-28 | 61.000 | 69.000 | 59.000 | 65.000 | 64.857 | 1,170,329,800 |
| 2021-10-27 | 64.000 | 68.000 | 60.000 | 61.000 | 60.866 | 768,032,900 |
| 2021-10-26 | 68.000 | 69.000 | 64.000 | 64.000 | 63.859 | 357,659,500 |
| 2021-10-25 | 64.000 | 69.000 | 61.000 | 68.000 | 67.850 | 994,205,100 |
| 2021-10-22 | 59.000 | 66.000 | 57.000 | 64.000 | 63.859 | 946,053,600 |
| 2021-10-21 | 58.000 | 60.000 | 56.000 | 59.000 | 58.870 | 404,394,200 |
| 2021-10-19 | 57.000 | 61.000 | 57.000 | 59.000 | 58.870 | 381,984,300 |
| 2021-10-18 | 57.000 | 60.000 | 57.000 | 57.000 | 56.875 | 300,529,000 |
| 2021-10-15 | 54.000 | 59.000 | 54.000 | 57.000 | 56.875 | 416,465,800 |
| 2021-10-14 | 54.000 | 55.000 | 54.000 | 54.000 | 53.881 | 37,707,200 |
← NewerPage 21 of 21 · 1,220 trading days
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.