Efek Terdaftar

KARYA BERSAMA ANUGERAH Tbk, PT

Security name
KARYA BERSAMA ANUGERAH Tbk, PT
Issuer
KARYA BERSAMA ANUGERAH Tbk, PT
ISIN Code
ID1000155203
Short Code
KBAG
Type
Saham Biasa
Listing Date
08 April 2020
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
2,150,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
7,150,001,509 (Total)
As of 17 Jan 2022
89.51% Scripless = 6,400,001,509.000
Local Percentage
89.06%
Foreign Percentage
0.45%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Jan 2021 0 50 50 50 3,159 15,795,000 64
25 Jan 2021 0 50 50 50 6,523 32,615,000 58
26 Jan 2021 0 50 50 50 85,368 426,840,000 502
27 Jan 2021 0 50 50 50 204,899 1,024,495,000 1,166
28 Jan 2021 0 50 50 50 4,195 20,975,000 33
29 Jan 2021 0 50 50 50 882 4,410,000 19
01 Feb 2021 0 50 50 50 2,023 10,115,000 47
02 Feb 2021 0 50 50 50 866 4,330,000 33
03 Feb 2021 0 50 50 50 123,045 615,225,000 1,223
04 Feb 2021 0 50 50 50 2,316 11,580,000 34
05 Feb 2021 0 50 50 50 3,397 16,985,000 24
08 Feb 2021 0 50 50 50 3,637 18,185,000 42
09 Feb 2021 0 50 50 50 873 4,365,000 34
10 Feb 2021 0 50 50 50 32,834 164,170,000 599
11 Feb 2021 0 50 50 50 14,798 73,990,000 54
15 Feb 2021 0 50 50 50 17,492 87,460,000 69
16 Feb 2021 0 50 50 50 7,531 37,655,000 119
17 Feb 2021 0 50 50 50 1,225 6,125,000 32
18 Feb 2021 0 50 50 50 47,864 239,320,000 602
19 Feb 2021 0 50 50 50 9,724 48,620,000 41
22 Feb 2021 0 50 50 50 223,640 1,118,200,000 1,263
23 Feb 2021 0 50 50 50 11,030 55,150,000 32
24 Feb 2021 0 50 50 50 5,839 29,195,000 60
25 Feb 2021 0 50 50 50 3,297 16,485,000 42
26 Feb 2021 0 50 50 50 1,032 5,160,000 35
01 Mar 2021 0 50 50 50 6,153 30,765,000 56
02 Mar 2021 0 50 50 50 4,947 24,735,000 60
03 Mar 2021 0 50 50 50 5,506 27,530,000 80
04 Mar 2021 0 50 50 50 7,530 37,650,000 75
05 Mar 2021 0 50 50 50 321,746 1,608,730,000 1,965
08 Mar 2021 0 50 50 50 388,261 1,941,305,000 1,830
09 Mar 2021 0 50 50 50 15,656 78,280,000 162
10 Mar 2021 0 50 50 50 2,179 10,895,000 76
12 Mar 2021 0 50 50 50 11,554 57,770,000 90
15 Mar 2021 0 50 50 50 174,897 874,485,000 2,840
16 Mar 2021 0 50 50 50 4,436 22,180,000 76
17 Mar 2021 0 50 50 50 224,861 1,124,305,000 3,780
18 Mar 2021 0 50 50 50 3,714 18,570,000 74
19 Mar 2021 0 50 50 50 41,369 206,845,000 651
22 Mar 2021 0 50 50 50 1,192,749 5,963,745,000 6,760
23 Mar 2021 0 50 50 50 1,433,078 7,165,390,000 9,515
25 Mar 2021 0 50 50 50 1,111,813 5,559,065,000 7,043
26 Mar 2021 0 50 50 50 315,351 1,576,755,000 3,357
29 Mar 2021 0 50 50 50 275,386 1,376,930,000 3,073
30 Mar 2021 0 50 50 50 185,880 929,400,000 2,367
31 Mar 2021 0 50 50 50 116,611 583,055,000 1,267
01 Apr 2021 0 50 50 50 413,107 2,065,535,000 3,434
05 Apr 2021 0 50 50 50 433,084 2,165,420,000 5,442
06 Apr 2021 0 50 50 50 31,183 155,915,000 357
07 Apr 2021 0 50 50 50 218,086 1,090,430,000 2,483
08 Apr 2021 0 50 50 50 4,195 20,975,000 57
09 Apr 2021 0 50 50 50 171,951 859,755,000 2,277
12 Apr 2021 0 50 50 50 9,346 46,730,000 41
13 Apr 2021 0 50 50 50 254,690 1,273,450,000 2,137
14 Apr 2021 0 50 50 50 282,165 1,410,825,000 2,693
15 Apr 2021 0 50 50 50 4,675 23,375,000 35
16 Apr 2021 0 50 50 50 142 710,000 31
19 Apr 2021 0 50 50 50 57,679 288,395,000 667
20 Apr 2021 0 50 50 50 1,102 5,510,000 31
21 Apr 2021 0 50 50 50 11,503 57,515,000 30
22 Apr 2021 0 50 50 50 5,435 27,175,000 81
23 Apr 2021 0 50 50 50 427 2,135,000 19
26 Apr 2021 0 50 50 50 10,636 53,180,000 118
27 Apr 2021 0 50 50 50 2,129 10,645,000 23
28 Apr 2021 0 50 50 50 348 1,740,000 23
29 Apr 2021 0 50 50 50 4,095 20,475,000 22
30 Apr 2021 0 50 50 50 10,053 50,265,000 40
03 May 2021 0 50 50 50 57,685 288,425,000 390
04 May 2021 0 50 50 50 3,986 19,930,000 46
06 May 2021 0 50 50 50 16,022 80,110,000 199
07 May 2021 0 50 50 50 1,028 5,140,000 29
10 May 2021 0 50 50 50 40,682 203,410,000 310
11 May 2021 0 50 50 50 679 3,395,000 28
17 May 2021 0 50 50 50 809 4,045,000 33
18 May 2021 0 50 50 50 2,303 11,515,000 31
19 May 2021 0 50 50 50 3,652 18,260,000 40
20 May 2021 0 50 50 50 779 3,895,000 76
21 May 2021 0 50 50 50 6,197 30,985,000 21
24 May 2021 0 50 50 50 146 730,000 26
25 May 2021 0 50 50 50 461 2,305,000 22
27 May 2021 0 50 50 50 7,251 36,255,000 71
28 May 2021 0 50 50 50 1,122 5,610,000 38
31 May 2021 0 50 50 50 6,467 32,335,000 75
02 Jun 2021 0 50 50 50 6,245 31,225,000 83
03 Jun 2021 0 50 50 50 8,301 41,505,000 67
07 Jun 2021 0 50 50 50 608 3,040,000 37
08 Jun 2021 0 50 50 50 4,212 21,060,000 46
09 Jun 2021 0 50 50 50 1,813 9,065,000 40
10 Jun 2021 0 50 50 50 6,731 33,655,000 53
11 Jun 2021 0 50 50 50 2,163 10,815,000 56
14 Jun 2021 0 50 50 50 3,028 15,140,000 90
15 Jun 2021 0 50 50 50 1,019 5,095,000 21
16 Jun 2021 0 50 50 50 5,052 25,260,000 42
17 Jun 2021 0 50 50 50 1,905 9,525,000 80
18 Jun 2021 0 50 50 50 1,783 8,915,000 48
21 Jun 2021 0 50 50 50 6,411 32,055,000 79
22 Jun 2021 0 50 50 50 1,130 5,650,000 35
23 Jun 2021 0 50 50 50 682 3,410,000 28
24 Jun 2021 0 50 50 50 239 1,195,000 15
25 Jun 2021 0 50 50 50 447 2,235,000 32
28 Jun 2021 0 50 50 50 706 3,530,000 22
29 Jun 2021 0 50 50 50 64 320,000 12
30 Jun 2021 0 50 50 50 1,321 6,605,000 25
01 Jul 2021 0 50 50 50 486 2,430,000 17
02 Jul 2021 0 50 50 50 1,195 5,975,000 22
05 Jul 2021 0 50 50 50 833 4,165,000 22
06 Jul 2021 0 50 50 50 1,343 6,715,000 16
07 Jul 2021 0 50 50 50 12,207 61,035,000 40
08 Jul 2021 0 50 50 50 199 995,000 18
09 Jul 2021 0 50 50 50 360 1,800,000 23
12 Jul 2021 0 50 50 50 14,950 74,750,000 39
13 Jul 2021 0 50 50 50 1,031 5,155,000 13
14 Jul 2021 0 50 50 50 83 415,000 15
15 Jul 2021 0 50 50 50 9,022 45,110,000 20
16 Jul 2021 0 50 50 50 2,984 14,920,000 18
19 Jul 2021 0 50 50 50 394 1,970,000 14
21 Jul 2021 0 50 50 50 2,681 13,405,000 10
22 Jul 2021 0 50 50 50 68 340,000 19
23 Jul 2021 0 50 50 50 653 3,265,000 6
26 Jul 2021 0 50 50 50 896 4,480,000 14
27 Jul 2021 0 50 50 50 4,018 20,090,000 13
28 Jul 2021 0 50 50 50 72 360,000 17
29 Jul 2021 0 50 50 50 30 150,000 8
30 Jul 2021 0 50 50 50 427 2,135,000 17
02 Aug 2021 0 50 50 50 239 1,195,000 14
03 Aug 2021 0 50 50 50 200,120 1,000,600,000 94
04 Aug 2021 0 50 50 50 1,530 7,650,000 22
05 Aug 2021 0 50 50 50 262,035 1,310,175,000 197
06 Aug 2021 0 50 50 50 232,488 1,162,440,000 233
09 Aug 2021 0 50 50 50 15,481 77,405,000 82
10 Aug 2021 0 50 50 50 270 1,350,000 21
12 Aug 2021 0 50 50 50 463 2,315,000 14
13 Aug 2021 0 50 50 50 185 925,000 8
16 Aug 2021 0 50 50 50 351,798 1,758,990,000 191
18 Aug 2021 0 50 50 50 47,909 239,545,000 237
19 Aug 2021 0 50 50 50 8,895 44,475,000 51
20 Aug 2021 0 50 50 50 12,024 60,120,000 67
23 Aug 2021 0 50 50 50 366,484 1,832,420,000 462
24 Aug 2021 0 50 50 50 21,133 105,665,000 151
25 Aug 2021 0 50 50 50 10,149 50,745,000 137
26 Aug 2021 0 50 50 50 175,526 877,630,000 245
27 Aug 2021 0 50 50 50 25,828 129,140,000 145
30 Aug 2021 0 56 50 51 9,999,017 52,049,205,900 21,945
31 Aug 2021 0 54 50 51 2,893,556 14,935,718,000 6,103
01 Sep 2021 0 53 51 51 1,308,447 6,688,129,000 2,322
02 Sep 2021 0 52 51 51 1,131,183 5,773,715,600 1,505
03 Sep 2021 0 52 51 51 748,523 3,821,890,300 1,048
06 Sep 2021 0 53 51 52 1,060,411 5,494,738,400 1,888
07 Sep 2021 0 59 51 57 16,292,219 90,025,928,700 18,121
08 Sep 2021 0 65 55 57 21,516,717 127,828,264,100 32,679
09 Sep 2021 0 72 56 62 37,354,739 238,484,222,100 65,452
10 Sep 2021 0 76 61 68 42,129,248 283,548,965,900 73,328
13 Sep 2021 0 71 64 64 5,451,760 36,722,825,500 11,009
14 Sep 2021 0 67 60 66 15,004,075 95,196,905,500 23,178
15 Sep 2021 0 69 62 62 15,139,794 95,391,876,600 23,054
16 Sep 2021 0 62 58 58 12,956,303 76,451,599,600 23,888
17 Sep 2021 0 60 54 55 32,970,376 186,836,596,700 31,591
20 Sep 2021 0 58 54 55 6,156,172 34,438,061,100 8,860
21 Sep 2021 0 59 55 57 5,777,345 32,864,259,700 9,554
22 Sep 2021 0 57 56 56 834,617 4,681,745,700 5,049
23 Sep 2021 0 57 56 56 971,111 5,442,429,000 2,525
24 Sep 2021 0 57 55 55 1,171,925 6,509,604,000 2,641
27 Sep 2021 0 56 53 53 1,434,272 7,792,487,500 3,066
28 Sep 2021 0 54 52 52 1,343,702 7,086,633,000 2,707
29 Sep 2021 0 53 52 53 568,377 2,960,163,200 2,021
30 Sep 2021 0 54 53 53 488,319 2,595,367,300 1,514
01 Oct 2021 0 54 53 53 654,561 3,485,016,200 1,220
04 Oct 2021 0 54 53 53 382,234 2,031,142,800 1,212
05 Oct 2021 0 54 53 53 433,724 2,303,641,800 1,139
06 Oct 2021 0 54 53 53 610,124 3,237,025,900 912
07 Oct 2021 0 54 52 53 348,110 1,844,522,100 862
08 Oct 2021 0 55 54 54 644,714 3,488,451,600 1,002
11 Oct 2021 0 55 54 54 356,133 1,924,714,000 812
12 Oct 2021 0 55 54 54 370,863 2,003,445,100 661
13 Oct 2021 0 55 54 54 556,709 3,007,248,200 1,065
14 Oct 2021 0 55 54 54 377,072 2,048,093,100 696
15 Oct 2021 0 59 54 57 4,164,658 23,598,469,700 2,506
18 Oct 2021 0 60 57 57 3,005,290 17,569,005,100 2,954
19 Oct 2021 0 61 57 59 3,819,843 22,626,414,500 3,200
21 Oct 2021 0 60 56 59 4,043,942 23,551,558,700 8,169
22 Oct 2021 0 66 57 64 9,460,536 58,693,718,700 22,933
25 Oct 2021 0 69 61 68 9,942,051 65,085,248,500 20,269
26 Oct 2021 0 69 64 64 3,576,595 23,368,691,000 8,120
27 Oct 2021 0 68 60 61 7,680,329 49,294,471,700 13,914
28 Oct 2021 0 69 59 65 11,703,298 75,594,272,700 20,669
29 Oct 2021 0 71 63 66 7,100,604 48,417,305,100 12,340
01 Nov 2021 0 67 62 62 2,191,721 14,028,325,200 7,907
02 Nov 2021 0 63 61 61 734,423 4,516,271,600 2,081
03 Nov 2021 0 73 61 73 17,740,245 122,552,447,900 25,028
04 Nov 2021 0 78 70 72 9,483,928 70,224,213,000 21,579
05 Nov 2021 0 81 71 79 7,989,917 61,326,773,300 16,876
08 Nov 2021 0 80 74 75 3,197,925 24,343,219,200 5,387
09 Nov 2021 0 76 72 72 2,004,199 14,709,067,400 4,374
10 Nov 2021 0 73 71 72 319,059 2,298,357,700 1,494
11 Nov 2021 0 84 71 81 12,464,152 99,108,010,500 21,449
12 Nov 2021 0 82 78 79 1,266,632 10,112,551,500 5,094
15 Nov 2021 0 79 76 77 1,262,253 9,692,966,800 4,688
16 Nov 2021 0 78 72 72 2,713,843 20,304,975,700 10,427
17 Nov 2021 0 73 67 68 2,637,552 18,443,654,500 8,609
18 Nov 2021 0 69 66 66 1,194,641 8,027,003,700 7,232
19 Nov 2021 0 89 66 89 17,450,488 139,104,535,700 22,058
22 Nov 2021 0 98 83 86 9,892,307 89,253,284,500 17,958
23 Nov 2021 0 105 85 105 12,069,248 115,121,423,600 26,625
24 Nov 2021 0 109 98 98 8,229,302 82,339,108,200 22,018
25 Nov 2021 0 125 94 125 12,598,123 139,724,087,300 29,861
26 Nov 2021 0 127 117 117 12,300,940 145,517,524,000 20,590
29 Nov 2021 0 125 109 109 18,523,331 210,960,330,300 28,209
30 Nov 2021 0 114 105 111 7,379,982 80,948,876,100 14,608
01 Dec 2021 0 112 104 104 8,270,924 87,239,635,100 10,157
02 Dec 2021 0 112 97 97 30,793,339 321,142,751,100 37,876
03 Dec 2021 0 101 93 98 7,716,507 74,752,098,600 9,897
06 Dec 2021 0 103 92 92 10,976,393 103,367,062,200 11,802
07 Dec 2021 0 91 86 86 11,232,793 97,293,354,200 14,219
13 Dec 2021 0 97 89 89 22,912,500 205,586,164,400 23,431
14 Dec 2021 0 89 83 83 9,769,665 81,829,801,600 12,495
16 Dec 2021 0 85 75 83 9,582,565 77,528,613,500 18,668
17 Dec 2021 0 84 78 78 45,426,741 355,723,656,600 36,542
21 Dec 2021 0 82 68 80 15,119,840 110,036,575,100 23,239
23 Dec 2021 0 74 70 70 14,081,152 98,907,134,000 13,026
24 Dec 2021 0 74 66 66 12,859,408 86,577,602,100 15,002
29 Dec 2021 0 71 66 66 12,260,336 81,641,740,900 15,362
03 Jan 2022 0 63 58 58 10,906,201 64,158,428,100 15,577
07 Jan 2022 0 54 50 54 11,451,905 58,843,442,300 27,974

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 KBAG : .35 IDR) 06 Sep 2021 08 Sep 2021 30 Sep 2021 Active
Proxy Voting   - 08 Sep 2021 16 Sep 2021 Active
Proxy Voting   - 04 Aug 2021 27 Aug 2021 Active
Proxy Voting   - 15 Jun 2021 08 Jul 2021 Active
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active