Karya Bersama Anugerah Pt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2022-05-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 185,200 |
| 2022-05-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 134,900 |
| 2022-05-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 202,200 |
| 2022-05-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 337,000 |
| 2022-04-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 1,747,400 |
| 2022-04-27 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 246,600 |
| 2022-04-26 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 927,200 |
| 2022-04-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 716,100 |
| 2022-04-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 184,400 |
| 2022-04-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 535,900 |
| 2022-04-20 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 118,800 |
| 2022-04-19 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 96,300 |
| 2022-04-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 209,800 |
| 2022-04-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 916,500 |
| 2022-04-13 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 1,054,600 |
| 2022-04-12 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 404,800 |
| 2022-04-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 304,700 |
| 2022-04-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 1,885,900 |
| 2022-04-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 2,143,800 |
| 2022-04-06 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 2,866,600 |
| 2022-04-05 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 717,800 |
| 2022-04-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 268,700 |
| 2022-04-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 261,500 |
| 2022-03-31 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 687,300 |
| 2022-03-30 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 187,300 |
| 2022-03-29 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 214,700 |
| 2022-03-28 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 613,700 |
| 2022-03-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 622,800 |
| 2022-03-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 861,100 |
| 2022-03-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 894,300 |
| 2022-03-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 1,052,000 |
| 2022-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 494,700 |
| 2022-03-18 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 425,300 |
| 2022-03-17 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 190,400 |
| 2022-03-16 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 524,500 |
| 2022-03-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 576,200 |
| 2022-03-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 3,504,400 |
| 2022-03-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 841,300 |
| 2022-03-10 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 1,353,100 |
| 2022-03-09 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 1,562,800 |
| 2022-03-08 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 826,100 |
| 2022-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 810,500 |
| 2022-03-04 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 821,100 |
| 2022-03-02 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 910,700 |
| 2022-03-01 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 1,395,600 |
| 2022-02-25 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 933,200 |
| 2022-02-24 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 1,472,100 |
| 2022-02-23 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 2,629,800 |
| 2022-02-22 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 2,845,400 |
| 2022-02-21 | 50.000 | 51.000 | 50.000 | 50.000 | 49.890 | 29,616,200 |
| 2022-02-18 | 51.000 | 51.000 | 50.000 | 51.000 | 50.888 | 96,628,300 |
| 2022-02-17 | 52.000 | 53.000 | 50.000 | 50.000 | 49.890 | 334,167,700 |
| 2022-02-16 | 50.000 | 54.000 | 50.000 | 52.000 | 51.886 | 675,315,500 |
| 2022-02-15 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 32,241,300 |
| 2022-02-14 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 27,741,900 |
| 2022-02-11 | 50.000 | 50.000 | 50.000 | 50.000 | 49.890 | 17,616,700 |
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.