Informasi Saham KBAG PT Karya Bersama Anugerah Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-11

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2022-12-31	2023-03-31	2023-06-30	2023-09-30	2023-12-31	2024-03-31
KBAG	PT Karya Bersama Anugerah Tbk (KBAG.JK)	2024-02-19	40,001	Market Cap	1	78,650,028,633	0	0	0	0	0	0
KBAG	PT Karya Bersama Anugerah Tbk (KBAG.JK)	2024-02-19	40,002	Enterprise Value	2	78,650,028,633	0	0	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement

N/A

Balance Sheet

N/A

Cash Flow

N/A

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
KBAG	PT Karya Bersama Anugerah Tbk	2024-04-15	At close: 04:06PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	31,944,600	627,864	157,300,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-04-12	At close: 04:06PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	31,944,600	616,296	157,300,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-04-11	At close: 04:06PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	31,944,600	605,134	157,300,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-04-10	At close: 04:06PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	31,944,600	594,366	157,300,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-04-05	At close: 04:06PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	31,944,600	25,260	157,300,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-04-04	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 50.00	24	50	49,500	24,803	171,600,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-04-03	At close: 04:00PM WIB	28	26	26	26	26.00 - 26.00	26	26	26.00 - 50.00	26	50	127,900	22,693	185,900,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-04-02	At close: 04:00PM WIB	31	28	28	28	28.00 - 28.00	28	28	28.00 - 50.00	28	50	31,400	22,277	200,200,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-04-01	At close: 02:55PM WIB	34	31	0	31	31.00 - 31.00	31	31	31.00 - 50.00	31	50	68,500	21,179	221,650,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-29	At close: 04:00PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	92,200	21,179	243,100,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-28	At close: 04:00PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	92,200	19,698	243,100,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-27	At close: 04:00PM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 50.00	37	50	143,500	16,229	264,550,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-26	At close: 04:00PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 50.00	41	50	34,700	16,277	293,150,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-25	At close: 04:00PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 50.00	45	50	23,200	16,563	321,750,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-22	At close: 09:27AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	12,100	16,642	357,500,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-21	At close: 10:16AM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	16,671	0	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-14	As of 10:51AM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	2,800	18,800	357,500,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-13	At close: 11:19AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	900	18,792	357,500,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-11	At close: 11:28AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	4,000	18,186	357,500,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-08	At close: 11:28AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	4,000	18,962	357,500,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-05	At close: 02:27PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	1,000	68,448	357,500,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-04	At close: 09:31AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	1,500	69,393	357,500,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-01	At close: 09:14AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	500	69,393	357,500,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-02-28	At close: 03:01PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	900	69,493	357,500,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-02-27	At close: 10:53AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	9,400	69,444	357,500,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-02-26	At close: 02:05PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	11,100	69,306	357,500,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk	2024-02-23	At close: 03:32PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	69,500	68,132	357,500,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk (KBAG.JK)	2024-02-22	At close: 01:50PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	2,100	68,137	357,500,000,000	N/A	N/A (N/A)	Jul 18, 2022
KBAG	PT Karya Bersama Anugerah Tbk (KBAG.JK)	2024-02-21	At close: 03:30PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	68,527	357,500,000,000	N/A	N/A (N/A)	Jul 18, 2022

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
KBAG	PT Karya Bersama Anugerah Tbk	2024-04-15	157,300,000,000	157,300,000,000	0	50	22	44	49	616	6,440,000	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-20	-94	-2	-2	47,220,000,000	7	-58	-9,410,000,000	-9,410,000,000	14,240,000,000	2	25,930,000,000	7	9	53	20,100,000,000	11,230,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-04-12	157,300,000,000	157,300,000,000	0	50	22	46	49	605	3,610,000	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-04-11	157,300,000,000	157,300,000,000	0	50	22	46	49	594	3,610,000	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-04-10	157,300,000,000	157,300,000,000	0	50	22	46	49	594	3,610,000	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-04-05	185,900,000,000	185,900,000,000	0	50	0	48	49	25	53	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-04-04	200,200,000,000	200,200,000,000	0	50	0	48	50	23	41	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-04-03	200,200,000,000	200,200,000,000	0	50	0	49	50	22	37	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-04-02	221,650,000,000	221,650,000,000	0	50	0	49	50	21	31	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-04-01	243,100,000,000	243,100,000,000	0	50	0	49	50	21	31	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-29	243,100,000,000	243,100,000,000	0	50	34	49	50	20	22	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-28	264,550,000,000	264,550,000,000	0	50	0	50	50	16	2	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-27	357,500,000,000	357,500,000,000	0	50	0	50	50	16	2	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-26	357,500,000,000	357,500,000,000	0	50	0	50	50	17	2	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-25	357,500,000,000	357,500,000,000	0	50	50	50	50	17	2	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-22	357,500,000,000	357,500,000,000	0	50	0	50	50	17	1	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-21	357,500,000,000	357,500,000,000	0	50	50	50	50	17	1	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-14	357,500,000,000	357,500,000,000	0	50	0	50	50	19	3	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-13	357,500,000,000	357,500,000,000	0	50	0	50	50	18	3	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-11	357,500,000,000	357,500,000,000	0	50	50	50	50	19	3	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-08	357,500,000,000	357,500,000,000	32	50	50	50	50	19	10	7,150,000,000	7,150,000,000	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-05	357,500,000,000	357,500,000,000	27	50	0	50	50	69	10	7,150,000,000	7,150,000,000	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-04	357,500,000,000	357,500,000,000	27	50	0	50	50	68	10	7,150,000,000	7,150,000,000	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-03-01	357,500,000,000	357,500,000,000	0	50	0	50	50	69	12	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-02-28	357,500,000,000	357,500,000,000	0	50	50	50	50	69	22	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-02-27	357,500,000,000	357,500,000,000	0	50	0	50	50	69	20	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk	2024-02-26	357,500,000,000	357,500,000,000	0	50	0	50	50	69	20	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk (KBAG.JK)	2024-02-23	357,500,000,000	357,500,000,000	0	50	0	50	50	68	58	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk (KBAG.JK)	2024-02-22	357,500,000,000	357,500,000,000	0	50	50	50	50	68	58	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000
KBAG	PT Karya Bersama Anugerah Tbk (KBAG.JK)	2024-02-21	357,500,000,000	357,500,000,000	0	50	50	50	50	69	58	7,150,000,000	0	3,180,000,000	55	N/A	Jul 18, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-4	-19	-1	-1	60,170,000,000	8	-74	-8,040,000,000	-2,130,000,000	8,350,000,000	1	28,860,000,000	7	14	54	21,990,000,000	13,510,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	11	11	11	11
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	11	11	11	11
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	11	11	11	11	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	11	11	11	11	0
2024-05-08	14:55:00	11	11	11	11	848,400
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	11	11	11	11	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	11	11	11	11	0
2024-05-08	14:45:00	11	11	11	11	848,400
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	11	11	11	11	0
2024-05-08	11:45:00	11	11	11	11	124,600
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	11	11	11	11	0
2024-05-08	10:45:00	11	11	11	11	319,000
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	11	11	11	11	0
2024-05-08	09:45:00	11	11	11	11	891,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	11	11	11	11	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	11	11	11	11	0
2024-05-08	14:30:00	11	11	11	11	848,400
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	11	11	11	11	0
2024-05-08	11:30:00	11	11	11	11	124,600
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	11	11	11	11	0
2024-05-08	10:30:00	11	11	11	11	319,000
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	11	11	11	11	0
2024-05-08	09:30:00	11	11	11	11	891,400
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	12	12	12	12	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	12	12	12	12	0
2024-05-07	14:30:00	12	12	12	12	52,600
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	12	12	12	12	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	11	11	11	11	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	11	11	11	11	0
2024-05-08	14:00:00	11	11	11	11	848,400
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	11	11	11	11	0
2024-05-08	11:00:00	11	11	11	11	124,600
2024-05-08	10:55:01	11	11	11	11	0
2024-05-08	10:00:00	11	11	11	11	319,000
2024-05-08	09:55:01	11	11	11	11	0
2024-05-08	09:00:00	11	11	11	11	891,400
2024-05-07	16:00:00	12	12	12	12	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	12	12	12	12	0
2024-05-07	14:00:00	12	12	12	12	52,600
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	12	12	12	12	0
2024-05-07	11:00:00	12	12	12	12	462,300
2024-05-07	10:55:01	12	12	12	12	0
2024-05-07	10:00:00	12	12	12	12	75,600
2024-05-07	09:55:01	12	12	12	12	0
2024-05-07	09:00:00	12	12	12	12	0
2024-05-06	16:00:00	13	13	13	13	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	13	13	13	13	0
2024-05-06	14:00:00	13	13	13	13	982,500
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	11	11	11	11	0
2024-05-08	15:00:00	11	11	11	11	101,600
2024-05-08	14:55:01	11	11	11	11	0
2024-05-08	13:30:00	11	11	11	11	848,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	11	11	11	11	0
2024-05-08	10:55:01	11	11	11	11	0
2024-05-08	10:30:00	11	11	11	11	443,600
2024-05-08	09:55:01	11	11	11	11	0
2024-05-08	09:00:00	11	11	11	11	891,400
2024-05-07	16:00:03	12	12	12	12	0
2024-05-07	16:00:00	12	12	12	12	0
2024-05-07	15:00:00	12	12	12	12	216,100
2024-05-07	14:55:01	12	12	12	12	0
2024-05-07	13:30:00	12	12	12	12	52,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	12	12	12	12	0
2024-05-07	10:55:01	12	12	12	12	0
2024-05-07	10:30:00	12	12	12	12	537,900
2024-05-07	09:55:01	12	12	12	12	0
2024-05-07	09:00:00	12	12	12	12	0
2024-05-06	16:00:03	13	13	13	13	0
2024-05-06	15:00:00	13	13	13	13	5,179,600
2024-05-06	14:55:01	13	13	13	13	0
2024-05-06	13:30:00	13	13	13	13	982,500
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	13	13	13	13	0
2024-05-06	10:55:01	13	13	13	13	0
2024-05-06	10:30:00	13	13	13	13	16,178,300
2024-05-06	09:55:01	13	13	13	13	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	11	11	11	11	3,544,000
2024-05-07	09:00:00	12	12	12	12	1,308,800
2024-05-06	09:00:00	13	13	13	13	22,606,100
2024-05-03	09:00:00	14	14	14	14	1,886,700
2024-05-02	09:00:00	15	15	15	15	657,600
2024-04-30	09:00:00	16	16	16	16	19,669,200
2024-04-29	09:00:00	17	17	17	17	11,916,600
2024-04-26	09:00:00	16	16	16	16	19,891,800
2024-04-25	09:00:00	15	15	15	15	28,229,200
2024-04-24	09:00:00	13	14	13	14	75,967,500
2024-04-23	09:00:00	14	14	14	14	63,581,400
2024-04-22	09:00:00	15	15	15	15	668,700
2024-04-19	09:00:00	16	16	16	16	165,000
2024-04-18	09:00:00	17	17	17	17	438,300
2024-04-17	09:00:00	18	18	18	18	1,561,900
2024-04-16	09:00:00	20	20	20	20	668,700
2024-04-05	09:00:00	22	22	22	22	31,944,600
2024-04-04	09:00:00	24	24	24	24	49,500
2024-04-03	09:00:00	26	26	26	26	127,900
2024-04-02	09:00:00	28	28	28	28	31,400
2024-04-01	09:00:00	31	31	31	31	68,500
2024-03-28	09:00:00	34	34	34	34	92,200
2024-03-27	09:00:00	37	37	37	37	143,500
2024-03-26	09:00:00	41	41	41	41	34,700
2024-03-25	09:00:00	45	45	45	45	23,200
2024-03-22	09:00:00	50	50	50	50	12,100
2024-03-21	09:00:00	50	50	50	50	500
2024-03-20	09:00:00	50	50	50	50	100
2024-03-19	09:00:00	50	50	50	50	0
2024-03-18	09:00:00	50	50	50	50	100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	12	12	12	12	1,308,800
2024-05-03	09:00:00	14	14	14	14	1,886,700
2024-05-02	09:00:00	15	15	15	15	657,600
2024-04-30	09:00:00	16	16	16	16	19,669,200
2024-04-29	09:00:00	17	17	17	17	11,916,600
2024-04-26	09:00:00	16	16	16	16	19,891,800
2024-04-25	09:00:00	15	15	15	15	28,229,200
2024-04-24	09:00:00	13	14	13	14	75,967,500
2024-04-23	09:00:00	14	14	14	14	63,581,400
2024-04-22	09:00:00	15	15	15	15	668,700
2024-04-19	09:00:00	16	16	16	16	165,000
2024-04-18	09:00:00	17	17	17	17	438,300
2024-04-17	09:00:00	18	18	18	18	1,561,900
2024-04-16	09:00:00	20	20	20	20	668,700
2024-04-05	09:00:00	22	22	22	22	31,944,600
2024-04-04	09:00:00	24	24	24	24	49,500
2024-04-03	09:00:00	26	26	26	26	127,900
2024-04-02	09:00:00	28	28	28	28	31,400
2024-04-01	09:00:00	31	31	31	31	68,500
2024-03-28	09:00:00	34	34	34	34	92,200
2024-03-27	09:00:00	37	37	37	37	143,500
2024-03-26	09:00:00	41	41	41	41	34,700
2024-03-25	09:00:00	45	45	45	45	23,200
2024-03-22	09:00:00	50	50	50	50	12,100
2024-03-21	09:00:00	50	50	50	50	500
2024-03-20	09:00:00	50	50	50	50	100
2024-03-19	09:00:00	50	50	50	50	0
2024-03-18	09:00:00	50	50	50	50	100
2024-03-15	09:00:00	50	50	50	50	500
2024-03-14	09:00:00	50	50	50	50	2,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	13	13	11	11	27,458,900
2024-04-28	00:00:00	17	17	14	14	34,130,100
2024-04-21	00:00:00	15	16	13	16	188,338,600
2024-04-14	00:00:00	20	20	16	16	2,833,900
2024-04-07	00:00:00	22	22	22	22	0
2024-03-31	00:00:00	31	31	22	22	32,221,900
2024-03-24	00:00:00	45	45	34	34	293,600
2024-03-17	00:00:00	50	50	50	50	12,800
2024-03-10	00:00:00	50	50	50	50	4,200
2024-03-03	00:00:00	50	50	50	50	7,800
2024-02-25	00:00:00	50	50	50	50	23,200
2024-02-18	00:00:00	50	50	50	50	72,500
2024-02-11	00:00:00	50	50	50	50	123,400
2024-02-04	00:00:00	50	50	50	50	455,600
2024-01-28	00:00:00	50	50	50	50	15,900
2024-01-21	00:00:00	50	50	50	50	13,000
2024-01-14	00:00:00	50	50	50	50	36,100
2024-01-07	00:00:00	50	50	50	50	129,700
2023-12-31	00:00:00	50	50	50	50	40,600
2023-12-24	00:00:00	50	50	50	50	9,300
2023-12-17	00:00:00	50	50	50	50	122,400
2023-12-10	00:00:00	50	50	50	50	54,300
2023-12-03	00:00:00	50	50	50	50	2,929,300
2023-11-26	00:00:00	50	50	50	50	87,000
2023-11-19	00:00:00	50	50	50	50	246,600
2023-11-12	00:00:00	50	50	50	50	514,200
2023-11-05	00:00:00	50	50	50	50	323,700
2023-10-29	00:00:00	50	50	50	50	142,700
2023-10-22	00:00:00	50	50	50	50	38,000
2023-10-15	00:00:00	50	50	50	50	552,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	15	15	11	11	30,003,200
2024-03-31	00:00:00	31	31	13	16	254,980,200
2024-02-29	00:00:00	50	50	34	34	318,900
2024-01-31	00:00:00	50	50	50	50	677,200
2023-12-31	00:00:00	50	50	50	50	232,300
2023-11-30	00:00:00	50	50	50	50	3,115,600
2023-10-31	00:00:00	50	50	50	50	1,175,700
2023-09-30	00:00:00	50	50	50	50	1,287,100
2023-08-31	00:00:00	50	50	50	50	587,100
2023-07-31	00:00:00	50	50	50	50	430,900
2023-06-30	00:00:00	50	50	50	50	195,800
2023-05-31	00:00:00	50	50	50	50	1,265,800
2023-04-30	00:00:00	50	50	50	50	4,495,800
2023-03-31	00:00:00	50	50	50	50	7,500
2023-02-28	00:00:00	50	50	50	50	12,300
2023-01-31	00:00:00	50	50	50	50	3,100
2022-12-31	00:00:00	50	50	50	50	1,299,800
2022-11-30	00:00:00	50	50	50	50	1,666,100
2022-10-31	00:00:00	50	50	50	50	2,575,900
2022-09-30	00:00:00	50	50	50	50	8,073,200
2022-08-31	00:00:00	50	51	50	50	293,087,500
2022-07-31	00:00:00	50	53	50	50	1,084,268,900
2022-06-30	00:00:00	50	50	50	50	9,701,400
2022-05-31	00:00:00	50	50	50	50	8,830,400
2022-04-30	00:00:00	50	51	50	50	143,336,500
2022-03-31	00:00:00	50	50	50	50	15,607,400
2022-02-28	00:00:00	50	50	50	50	19,369,900
2022-01-31	00:00:00	50	54	50	50	1,290,869,600
2021-12-31	00:00:00	60	63	50	50	8,221,891,700
2021-11-30	00:00:00	112	112	62	62	31,935,622,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	15	15	11	11	30,003,200
2024-03-31	00:00:00	31	31	13	17	235,311,000
2024-02-29	00:00:00	50	50	34	34	318,900
2024-01-31	00:00:00	50	50	13	16	255,976,300
2023-12-31	00:00:00	50	50	34	34	1,228,400
2023-11-30	00:00:00	50	50	50	50	4,025,100
2023-10-31	00:00:00	50	50	50	50	4,523,600
2023-09-30	00:00:00	50	50	50	50	5,578,400
2023-08-31	00:00:00	50	50	50	50	3,049,900
2023-07-31	00:00:00	50	50	50	50	2,305,100
2023-06-30	00:00:00	50	50	50	50	1,213,800
2023-05-31	00:00:00	50	50	50	50	1,892,500
2023-04-30	00:00:00	50	50	50	50	5,957,400
2023-03-31	00:00:00	50	50	50	50	6,080,800
2023-02-28	00:00:00	50	50	50	50	5,389,300
2023-01-31	00:00:00	50	50	50	50	2,878,600
2022-10-31	00:00:00	50	50	50	50	5,541,800
2022-07-31	00:00:00	50	53	50	50	1,385,429,600
2022-04-30	00:00:00	50	51	50	50	161,868,300
2022-01-31	00:00:00	50	54	50	50	1,325,846,900
2021-10-31	00:00:00	66	127	50	50	56,521,935,000
2021-07-31	00:00:00	50	76	50	66	30,566,615,500
2021-04-30	00:00:00	50	50	50	50	26,166,900
2021-01-31	00:00:00	50	50	50	50	858,447,300

Dividends Amount

Date	Time	Amount
2022-07-18	09:00:00	0
2021-09-07	09:00:00	0

Dividends Yields

Year	Distribution	Total Amount	Yields
2022	1	0	0.22 %
2021	1	0	0.70 %

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters