Stock listing
IDX:KBAG PT Karya Bersama Anugerah Tbk Saham
Follow PT Karya Bersama Anugerah Tbk into a list and get an email when it puts out news.
Share price · IDX:KBAG
27.00 IDR -1.00 (-3.6%)
Close on Nov 3, 2026
- Day range
- 27.00 – 29.00 IDRNov 3, 2026
- Volume
- 3.69M sharesNov 3, 2026
- Market cap
- 193.1B IDRAt the close on Nov 3, 2026 · price × 7.15B shares outstanding
- 52-week range
- 27.00 – 68.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 304.8M IDRMedian day 4.70M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:KBAG · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27.00 | -1.00 | -3.6% | 29.00 | 29.00 | 27.00 | 3,687,400 | |
| 28.00 | -2.00 | -6.7% | 28.00 | 30.00 | 28.00 | 5,888,400 | |
| 30.00 | -1.00 | -3.2% | 29.00 | 31.00 | 29.00 | 8,228,700 | |
| 31.00 | -1.00 | -3.1% | 32.00 | 32.00 | 30.00 | 8,228,200 | |
| 32.00 | 0.00 | 0.0% | 32.00 | 32.00 | 30.00 | 8,567,800 | |
| 32.00 | -1.00 | -3.0% | 33.00 | 35.00 | 31.00 | 10,247,300 | |
| 33.00 | 0.00 | 0.0% | 33.00 | 34.00 | 33.00 | 4,257,300 | |
| 33.00 | -1.00 | -2.9% | 35.00 | 35.00 | 33.00 | 7,084,800 | |
| 34.00 | 0.00 | 0.0% | 33.00 | 37.00 | 32.00 | 13,101,600 | |
| 34.00 | 0.00 | 0.0% | 34.00 | 35.00 | 32.00 | 4,685,200 | |
| 34.00 | +2.00 | +6.3% | 30.00 | 34.00 | 30.00 | 26,266,300 | |
| 32.00 | -2.00 | -5.9% | 32.00 | 32.00 | 32.00 | 1,658,200 | |
| 34.00 | -6.00 | -15.0% | 34.00 | 36.00 | 34.00 | 40,520,000 | |
| 40.00 | -1.00 | -2.4% | 41.00 | 41.00 | 38.00 | 4,521,700 | |
| 41.00 | 0.00 | 0.0% | 41.00 | 42.00 | 39.00 | 1,660,000 | |
| 41.00 | 0.00 | 0.0% | 41.00 | 42.00 | 39.00 | 6,250,700 | |
| 41.00 | -2.00 | -4.7% | 44.00 | 44.00 | 39.00 | 9,938,000 | |
| 43.00 | +1.00 | +2.4% | 41.00 | 43.00 | 41.00 | 4,701,000 | |
| 42.00 | -1.00 | -2.3% | 43.00 | 44.00 | 41.00 | 11,855,600 | |
| 43.00 | +2.00 | +4.9% | 41.00 | 44.00 | 39.00 | 14,930,400 | |
| 41.00 | +1.00 | +2.5% | 40.00 | 42.00 | 39.00 | 10,038,000 | |
| 40.00 | +1.00 | +2.6% | 39.00 | 41.00 | 37.00 | 16,835,700 | |
| 39.00 | 0.00 | 0.0% | 39.00 | 39.00 | 37.00 | 6,062,700 | |
| 39.00 | +1.00 | +2.6% | 38.00 | 40.00 | 36.00 | 4,946,100 | |
| 38.00 | +1.00 | +2.7% | 37.00 | 40.00 | 36.00 | 8,480,800 | |
| 37.00 | -5.00 | -11.9% | 42.00 | 42.00 | 36.00 | 19,041,100 | |
| 42.00 | +4.00 | +10.5% | 39.00 | 47.00 | 35.00 | 46,605,700 | |
| 38.00 | -3.00 | -7.3% | 42.00 | 42.00 | 38.00 | 4,448,600 | |
| 41.00 | 0.00 | 0.0% | 40.00 | 41.00 | 40.00 | 2,340,000 | |
| 41.00 | 0.00 | 0.0% | 41.00 | 41.00 | 40.00 | 2,038,900 | |
| 41.00 | -1.00 | -2.4% | 42.00 | 42.00 | 40.00 | 2,846,200 | |
| 42.00 | +1.00 | +2.4% | 41.00 | 42.00 | 41.00 | 1,879,100 | |
| 41.00 | -1.00 | -2.4% | 42.00 | 42.00 | 41.00 | 2,129,500 | |
| 42.00 | +1.00 | +2.4% | 43.00 | 43.00 | 42.00 | 2,624,600 | |
| 41.00 | -1.00 | -2.4% | 42.00 | 43.00 | 41.00 | 1,790,300 | |
| 42.00 | -2.00 | -4.5% | 41.00 | 43.00 | 41.00 | 9,560,400 | |
| 44.00 | +1.00 | +2.3% | 43.00 | 44.00 | 43.00 | 2,560,400 | |
| 43.00 | -1.00 | -2.3% | 43.00 | 43.00 | 43.00 | 1,550,100 | |
| 44.00 | -1.00 | -2.2% | 45.00 | 45.00 | 44.00 | 1,931,600 | |
| 45.00 | 0.00 | 0.0% | 45.00 | 45.00 | 45.00 | 1,416,000 | |
| 45.00 | 0.00 | 0.0% | 45.00 | 45.00 | 44.00 | 2,143,800 | |
| 45.00 | 0.00 | 0.0% | 45.00 | 45.00 | 44.00 | 917,700 | |
| 45.00 | -1.00 | -2.2% | 46.00 | 46.00 | 45.00 | 901,900 | |
| 46.00 | 0.00 | 0.0% | 47.00 | 47.00 | 45.00 | 3,598,300 | |
| 46.00 | 0.00 | 0.0% | 46.00 | 46.00 | 46.00 | 1,058,100 | |
| 46.00 | +3.00 | +7.0% | 43.00 | 46.00 | 43.00 | 2,856,300 | |
| 43.00 | -1.00 | -2.3% | 44.00 | 44.00 | 43.00 | 2,089,000 | |
| 44.00 | +3.00 | +7.3% | 42.00 | 44.00 | 42.00 | 2,522,500 | |
| 41.00 | +1.00 | +2.5% | 39.00 | 41.00 | 39.00 | 5,356,500 | |
| 40.00 | -4.00 | -9.1% | 44.00 | 44.00 | 40.00 | 11,684,000 | |
| 44.00 | 0.00 | 0.0% | 44.00 | 44.00 | 44.00 | 0 | |
| 44.00 | -4.00 | -8.3% | 46.00 | 46.00 | 44.00 | 7,842,300 | |
| 48.00 | -2.00 | -4.0% | 49.00 | 49.00 | 48.00 | 3,464,200 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 49.00 | 3,670,800 | |
| 50.00 | +1.00 | +2.0% | 49.00 | 50.00 | 49.00 | 13,818,500 | |
| 49.00 | -2.00 | -3.9% | 51.00 | 51.00 | 49.00 | 15,095,500 | |
| 51.00 | 0.00 | 0.0% | 51.00 | 51.00 | 51.00 | 0 | |
| 51.00 | +2.00 | +4.1% | 49.00 | 51.00 | 49.00 | 5,335,500 | |
| 49.00 | 0.00 | 0.0% | 48.00 | 49.00 | 48.00 | 3,636,800 | |
| 49.00 | +1.00 | +2.1% | 49.00 | 49.00 | 48.00 | 5,983,100 | |
| 48.00 | -3.00 | -5.9% | 50.00 | 50.00 | 47.00 | 4,310,800 | |
| 51.00 | 0.00 | 0.0% | 51.00 | 51.00 | 51.00 | 10,543,200 | |
| 51.00 | +1.00 | +2.0% | 50.00 | 51.00 | 50.00 | 15,424,900 | |
| 50.00 | +1.00 | +2.0% | 50.00 | 51.00 | 50.00 | 16,933,100 | |
| 49.00 | +3.00 | +6.5% | 47.00 | 49.00 | 47.00 | 10,788,600 | |
| 46.00 | +2.00 | +4.5% | 44.00 | 46.00 | 44.00 | 4,719,600 | |
| 44.00 | +1.00 | +2.3% | 43.00 | 44.00 | 43.00 | 1,163,500 |
- Ticker
- IDX:KBAG
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 7, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 6, 2026
Closed 43.00 (+4.9%) on Oct 7, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Sep 30, 2026
Closed 38.00 (+2.7%) on Sep 30, 2026
Report of Use of Fund from The Public Offering
Jul 13, 2026
Closed 40.00 (+5.3%) on Jul 14, 2026
Public Expose Report Disclosure - Annual
May 18, 2026
Closed 47.00 (-2.1%) on May 18, 2026
Advertisement Submission
May 13, 2026
Closed 48.00 (0.0%) on May 14, 2026
Submission of Annual And Sustainability Report (CORRECTION)
May 11, 2026
Closed 48.00 (-4.0%) on May 12, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
May 8, 2026
Closed 50.00 (-5.7%) on May 11, 2026
Public Expose Material Submission - Annual
May 6, 2026
Closed 54.00 (-6.9%) on May 7, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
May 5, 2026
Closed 58.00 (+9.4%) on May 6, 2026
General Announcement Public Expose - Annual (CORRECTION)
Apr 27, 2026
Closed 52.00 (+4.0%) on Apr 27, 2026
PT Karya Bersama Anugerah Tbk on 6ix
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 7, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Karya Bersama Anugerah Tbk.