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
7,150,001,106 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 314 294 306 536,390 16,311,116,000 5,539
12 May 2020 0 318 296 298 312,471 9,536,659,400 3,314
13 May 2020 0 306 284 290 480,125 14,165,733,400 6,526
14 May 2020 0 308 290 302 273,696 8,155,266,200 4,385
15 May 2020 0 308 292 294 295,089 8,878,470,200 3,453
18 May 2020 0 294 282 294 245,642 7,062,870,000 3,739
19 May 2020 0 300 286 296 212,064 6,201,625,200 2,978
20 May 2020 0 304 290 300 213,199 6,356,178,800 3,308
26 May 2020 0 308 296 300 267,358 8,052,724,600 4,083
27 May 2020 0 300 288 298 253,467 7,470,366,800 4,714
28 May 2020 0 306 296 300 313,011 9,424,381,400 5,612
29 May 2020 0 300 292 294 224,104 6,609,109,200 4,500
02 Jun 2020 0 296 290 294 221,586 6,481,873,800 3,626
03 Jun 2020 0 308 292 302 300,172 9,016,698,000 4,850
04 Jun 2020 0 334 300 334 243,214 7,528,576,600 4,241
05 Jun 2020 0 336 318 318 255,019 8,323,616,600 4,296
08 Jun 2020 0 326 316 322 252,530 8,130,593,600 4,792
09 Jun 2020 0 324 316 318 209,108 6,675,694,400 4,106
10 Jun 2020 0 320 314 316 195,151 6,187,414,000 3,847
11 Jun 2020 0 336 314 318 284,485 9,125,429,400 4,997
15 Jun 2020 0 344 314 324 261,320 8,513,341,600 4,016
17 Jun 2020 0 350 328 342 175,970 5,963,085,600 2,714
18 Jun 2020 0 346 332 336 237,406 7,997,759,000 3,873
19 Jun 2020 0 360 336 352 338,238 11,754,501,600 5,476
22 Jun 2020 0 362 344 346 185,169 6,527,802,200 2,477
23 Jun 2020 0 368 346 362 252,680 9,026,309,000 3,289
24 Jun 2020 0 376 362 364 219,115 8,054,152,000 2,847
25 Jun 2020 0 382 364 378 215,168 7,997,873,600 3,385
26 Jun 2020 0 390 372 384 252,018 9,578,784,000 3,956
29 Jun 2020 0 392 372 376 228,966 8,787,279,600 2,807
30 Jun 2020 0 396 376 392 418,546 16,127,759,600 6,631
01 Jul 2020 0 412 392 406 499,390 20,017,846,200 6,397
02 Jul 2020 0 408 396 398 456,565 18,311,404,400 6,371
03 Jul 2020 0 402 386 392 304,644 12,037,979,800 4,321
06 Jul 2020 0 402 390 398 331,287 13,161,994,000 4,599
07 Jul 2020 0 408 390 392 380,278 15,164,976,200 4,909
08 Jul 2020 0 404 390 398 367,114 14,587,046,600 4,772
10 Jul 2020 0 404 394 398 329,462 13,165,261,000 3,520
13 Jul 2020 0 410 398 402 478,800 19,269,551,600 4,839
14 Jul 2020 0 402 392 394 395,614 15,685,280,000 4,883
15 Jul 2020 0 404 394 402 321,473 12,855,691,200 4,759
16 Jul 2020 0 430 402 422 593,025 24,743,375,800 7,672
17 Jul 2020 0 430 420 420 297,281 12,643,823,000 3,516
20 Jul 2020 0 424 392 392 262,206 10,853,487,600 3,352
21 Jul 2020 0 392 366 366 85,190 3,153,377,400 1,286
22 Jul 2020 0 388 342 388 223,295 7,944,357,000 4,606
23 Jul 2020 0 388 376 386 148,222 5,674,248,200 2,953
24 Jul 2020 0 388 374 380 132,082 5,075,673,600 3,113
27 Jul 2020 0 384 378 378 156,474 5,967,210,400 3,648
28 Jul 2020 0 384 378 378 137,563 5,239,724,600 2,996
29 Jul 2020 0 386 378 378 150,662 5,735,529,000 3,177
30 Jul 2020 0 380 372 374 187,396 7,064,724,800 3,295
03 Aug 2020 0 374 348 348 3,579 128,387,400 73
04 Aug 2020 0 366 324 324 2,226 72,516,200 136
05 Aug 2020 0 318 302 302 3,997 121,744,200 141
07 Aug 2020 0 320 290 290 1,939 57,318,600 78
10 Aug 2020 0 294 270 280 1,206 34,430,600 91
11 Aug 2020 0 280 262 262 3,124 82,524,200 75
13 Aug 2020 0 244 228 228 2,732 62,593,200 72
14 Aug 2020 0 284 214 214 41,761 900,779,800 1,240
18 Aug 2020 0 214 200 200 36,405 728,513,600 971
19 Aug 2020 0 200 186 186 198,746 3,702,171,600 2,923
24 Aug 2020 0 180 173 173 188,961 3,278,172,300 3,226
25 Aug 2020 0 173 161 161 74,485 1,222,394,000 1,284
26 Aug 2020 0 161 150 150 23,636 354,701,000 708
27 Aug 2020 0 156 140 140 299,798 4,198,816,500 2,359
28 Aug 2020 0 134 131 131 316,666 4,155,773,000 4,248
31 Aug 2020 0 140 122 122 925,014 11,434,124,300 9,319
01 Sep 2020 0 121 114 114 618,744 7,092,509,600 5,875
02 Sep 2020 0 110 107 107 180,759 1,939,445,200 1,124
03 Sep 2020 0 103 100 100 10,902 109,035,000 118
04 Sep 2020 0 93 93 93 6,137 57,074,100 143
07 Sep 2020 0 91 87 87 7,229 62,906,300 133
08 Sep 2020 0 106 81 87 1,300,277 12,000,799,800 7,940
09 Sep 2020 0 96 81 84 752,837 6,762,427,900 4,749
10 Sep 2020 0 85 79 80 263,766 2,096,254,400 1,125
11 Sep 2020 0 85 75 82 463,317 3,734,645,100 1,438
14 Sep 2020 0 93 80 89 596,615 5,206,438,700 2,854
15 Sep 2020 0 99 86 87 1,471,693 13,652,620,800 8,368
16 Sep 2020 0 91 81 81 872,540 7,259,551,900 4,155
17 Sep 2020 0 81 76 76 465,000 3,564,831,000 1,876
18 Sep 2020 0 78 71 72 1,158,128 8,541,001,800 4,998
21 Sep 2020 0 72 67 68 140,719 975,013,400 786
22 Sep 2020 0 87 68 84 2,298,777 18,342,018,400 7,347
23 Sep 2020 0 93 80 80 1,624,451 14,083,366,000 5,169
24 Sep 2020 0 81 75 77 250,469 1,921,574,000 898
25 Sep 2020 0 97 77 96 2,354,389 21,248,823,300 4,642
28 Sep 2020 0 127 91 106 5,738,921 63,188,365,300 24,332
29 Sep 2020 0 115 99 99 1,270,786 13,586,879,600 7,072
30 Sep 2020 0 103 93 94 779,960 7,540,933,300 5,348
01 Oct 2020 0 108 88 88 7,175,234 70,806,956,700 16,441
02 Oct 2020 0 93 82 82 7,574,323 64,216,772,300 13,008
05 Oct 2020 0 90 77 77 5,747,473 45,618,615,400 9,327
06 Oct 2020 0 82 72 72 10,501,163 79,970,548,100 15,907
07 Oct 2020 0 73 67 67 6,912,239 47,254,586,600 9,723
08 Oct 2020 0 67 63 63 1,804,875 11,639,082,600 1,929
09 Oct 2020 0 60 59 59 498,013 2,938,570,700 1,321
12 Oct 2020 0 62 55 60 3,141,650 18,261,963,900 7,496
13 Oct 2020 0 60 56 56 3,022,463 17,306,361,700 4,203
14 Oct 2020 0 56 53 54 840,621 4,527,433,700 1,918
15 Oct 2020 0 64 54 59 5,721,154 34,147,885,600 9,960
16 Oct 2020 0 66 60 62 6,673,851 41,792,630,700 8,871
19 Oct 2020 0 73 62 69 15,482,030 105,239,598,700 24,260
20 Oct 2020 0 73 65 65 6,484,466 43,719,948,100 8,925
21 Oct 2020 0 65 61 61 4,991,239 30,932,169,200 5,815
22 Oct 2020 0 60 57 58 3,333,568 19,359,806,900 4,436
23 Oct 2020 0 63 57 62 4,617,502 27,916,958,100 7,584
26 Oct 2020 0 65 58 58 6,709,262 39,977,854,900 9,696
27 Oct 2020 0 59 54 54 4,670,535 25,467,687,300 7,093
02 Nov 2020 0 60 51 57 7,765,321 43,091,923,200 9,238
03 Nov 2020 0 59 54 54 6,007,478 33,116,544,500 9,985
04 Nov 2020 0 54 51 51 5,950,063 30,563,921,400 9,858
05 Nov 2020 0 51 50 50 4,246,166 21,250,783,400 8,707
06 Nov 2020 0 53 50 53 3,510,776 17,919,210,400 7,565
09 Nov 2020 0 54 50 50 6,726,374 33,879,508,600 14,235
10 Nov 2020 0 52 50 52 2,164,915 10,958,408,700 5,795
11 Nov 2020 0 53 50 50 4,760,958 23,953,598,600 10,844
12 Nov 2020 0 50 50 50 2,871,491 14,357,455,000 3,449
13 Nov 2020 0 50 50 50 2,052,846 10,264,230,000 2,556
16 Nov 2020 0 50 50 50 125,759 628,795,000 464
17 Nov 2020 0 50 50 50 42,172 210,860,000 208
18 Nov 2020 0 57 50 55 7,437,305 39,489,415,300 11,458
19 Nov 2020 0 60 55 60 8,000,473 45,911,810,200 12,116
20 Nov 2020 0 63 56 56 10,657,553 61,419,512,400 20,348
23 Nov 2020 0 60 54 60 5,094,057 29,241,156,100 6,748
24 Nov 2020 0 61 56 57 9,241,755 52,826,410,700 22,935
25 Nov 2020 0 58 54 54 9,542,902 52,540,674,300 21,520
26 Nov 2020 0 55 51 51 19,002,198 97,444,958,400 26,548
27 Nov 2020 0 52 50 50 16,765,676 84,388,009,400 24,037
30 Nov 2020 0 51 50 50 1,482,398 7,420,251,500 2,178
01 Dec 2020 0 50 50 50 372,944 1,864,720,000 3,129
02 Dec 2020 0 50 50 50 485,957 2,429,785,000 2,238
03 Dec 2020 0 50 50 50 532,060 2,660,300,000 2,001
04 Dec 2020 0 52 50 52 2,503,415 12,680,803,900 3,542
07 Dec 2020 0 57 51 57 8,289,917 44,890,817,000 10,233
08 Dec 2020 0 58 54 54 7,194,263 39,159,742,500 7,685
10 Dec 2020 0 54 51 51 5,817,904 29,833,603,600 9,394
11 Dec 2020 0 52 50 50 18,529,940 93,065,158,700 27,382
14 Dec 2020 0 52 50 50 14,316,029 71,885,429,700 24,659
15 Dec 2020 0 51 50 50 5,162,691 25,865,637,000 17,228
16 Dec 2020 0 51 50 50 11,101,959 55,551,982,800 11,217
17 Dec 2020 0 50 50 50 147,863 739,315,000 1,348
18 Dec 2020 0 50 50 50 233,180 1,165,900,000 1,397
21 Dec 2020 0 50 50 50 369,245 1,846,225,000 2,787
22 Dec 2020 0 50 50 50 728,520 3,642,600,000 7,987
23 Dec 2020 0 50 50 50 510,178 2,550,890,000 5,840
28 Dec 2020 0 50 50 50 828,227 4,141,135,000 9,485
29 Dec 2020 0 50 50 50 460,310 2,301,550,000 5,397
30 Dec 2020 0 50 50 50 734,696 3,673,480,000 10,106
04 Jan 2021 0 50 50 50 1,782,477 8,912,385,000 218
05 Jan 2021 0 50 50 50 1,574,346 7,871,730,000 300
06 Jan 2021 0 50 50 50 1,030,196 5,150,980,000 229
07 Jan 2021 0 50 50 50 14,540 72,700,000 142
08 Jan 2021 0 50 50 50 344,787 1,723,935,000 2,450
11 Jan 2021 0 50 50 50 710,862 3,554,310,000 5,949
12 Jan 2021 0 50 50 50 525,117 2,625,585,000 4,423
13 Jan 2021 0 50 50 50 677,525 3,387,625,000 5,329
14 Jan 2021 0 50 50 50 718,623 3,593,115,000 3,198
15 Jan 2021 0 50 50 50 340,974 1,704,870,000 3,360
18 Jan 2021 0 50 50 50 6,789 33,945,000 100
19 Jan 2021 0 50 50 50 85,697 428,485,000 1,715
20 Jan 2021 0 50 50 50 325,786 1,628,930,000 5,867
21 Jan 2021 0 50 50 50 2,834 14,170,000 67
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active