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
- April 08, 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
- 7,150,002,603 (Total)
- As of
- 0.00% Scripless
=
0.000
- Local Percentage
-
0.00%
- Foreign Percentage
-
0.00%
Price History
| Date |
Open |
High |
Low |
Close |
Volume |
Value |
Freq |
| 2024050606 May 2024 |
0 |
13 |
13 |
13 |
226,061 |
293,879,300 |
81 |
| 2024050808 May 2024 |
0 |
11 |
11 |
11 |
35,440 |
38,984,000 |
81 |
| 2024052222 May 2024 |
0 |
12 |
11 |
11 |
28,489 |
31,678,600 |
101 |
| 2024052727 May 2024 |
0 |
11 |
10 |
11 |
73,620 |
79,839,500 |
116 |
| 2024060505 Jun 2024 |
0 |
11 |
10 |
10 |
58,879 |
59,394,700 |
77 |
| 2024072222 Jul 2024 |
0 |
16 |
16 |
16 |
14,462 |
23,139,200 |
67 |
| 2024072424 Jul 2024 |
0 |
18 |
18 |
18 |
89,731 |
161,515,800 |
97 |
| 2024072626 Jul 2024 |
0 |
20 |
20 |
20 |
241,212 |
482,424,000 |
122 |
| 2024072929 Jul 2024 |
0 |
22 |
22 |
22 |
32,690 |
71,918,000 |
78 |
| 2024073030 Jul 2024 |
0 |
24 |
24 |
24 |
27,982 |
67,156,800 |
80 |
| 2024080101 Aug 2024 |
0 |
28 |
28 |
28 |
18,295 |
51,226,000 |
80 |
| 2024080202 Aug 2024 |
0 |
30 |
30 |
30 |
162,000 |
486,000,000 |
141 |
| 2024080909 Aug 2024 |
0 |
21 |
21 |
21 |
31,059 |
65,223,900 |
125 |
| 2024081212 Aug 2024 |
20 |
23 |
20 |
23 |
57,475 |
126,388,400 |
111 |
| 2024081313 Aug 2024 |
25 |
25 |
25 |
25 |
55,276 |
138,190,000 |
86 |
| 2024081414 Aug 2024 |
27 |
27 |
27 |
27 |
14,715 |
39,730,500 |
66 |
| 2024081515 Aug 2024 |
29 |
29 |
25 |
25 |
111,152 |
282,823,100 |
174 |
| 2024081616 Aug 2024 |
23 |
27 |
23 |
27 |
31,728 |
76,664,800 |
128 |
| 2024081919 Aug 2024 |
27 |
27 |
26 |
26 |
17,409 |
45,993,700 |
84 |
| 2024082020 Aug 2024 |
25 |
25 |
24 |
24 |
20,443 |
50,250,700 |
136 |
| 2024082121 Aug 2024 |
23 |
24 |
23 |
24 |
15,585 |
35,870,900 |
86 |
| 2024082222 Aug 2024 |
23 |
23 |
22 |
22 |
28,540 |
65,519,300 |
91 |
| 2024082626 Aug 2024 |
22 |
23 |
22 |
22 |
10,008 |
22,690,800 |
69 |
| 2024082727 Aug 2024 |
22 |
23 |
22 |
23 |
40,496 |
92,692,200 |
94 |
| 2024082828 Aug 2024 |
23 |
24 |
23 |
23 |
8,642 |
20,538,700 |
96 |
| 2024082929 Aug 2024 |
23 |
23 |
23 |
23 |
26,218 |
60,301,400 |
106 |
| 2024092626 Sep 2024 |
19 |
20 |
19 |
19 |
8,542 |
16,330,800 |
46 |
| 2024092727 Sep 2024 |
19 |
19 |
18 |
18 |
49,426 |
89,623,100 |
112 |
| 2024093030 Sep 2024 |
18 |
19 |
18 |
19 |
99,813 |
182,551,300 |
74 |
| 2024100101 Oct 2024 |
20 |
20 |
20 |
20 |
118,513 |
237,026,000 |
77 |
| 2024100202 Oct 2024 |
18 |
22 |
18 |
22 |
246,211 |
534,913,000 |
228 |
| 2024100303 Oct 2024 |
24 |
24 |
24 |
24 |
66,721 |
160,130,400 |
132 |
| 2024100404 Oct 2024 |
26 |
26 |
22 |
23 |
125,078 |
311,067,400 |
177 |
| 2024100707 Oct 2024 |
23 |
23 |
21 |
21 |
47,537 |
101,343,100 |
57 |
| 2024100808 Oct 2024 |
22 |
22 |
22 |
22 |
11,968 |
26,329,600 |
61 |
| 2024100909 Oct 2024 |
22 |
22 |
21 |
22 |
11,116 |
24,374,800 |
72 |
| 2024101010 Oct 2024 |
22 |
22 |
21 |
22 |
1,282 |
2,788,600 |
31 |
| 2024101111 Oct 2024 |
22 |
22 |
22 |
22 |
69,163 |
152,158,600 |
70 |
| 2024101414 Oct 2024 |
22 |
22 |
22 |
22 |
28,078 |
61,771,600 |
56 |
| 2024101515 Oct 2024 |
22 |
23 |
22 |
23 |
9,353 |
21,259,800 |
47 |
| 2024101616 Oct 2024 |
23 |
23 |
22 |
22 |
11,278 |
24,911,100 |
51 |
| 2024101717 Oct 2024 |
22 |
22 |
21 |
22 |
11,221 |
24,542,000 |
51 |
| 2024101818 Oct 2024 |
22 |
22 |
21 |
21 |
6,079 |
12,865,600 |
46 |
| 2024102121 Oct 2024 |
21 |
21 |
20 |
21 |
45,830 |
95,888,300 |
93 |
| 2024102222 Oct 2024 |
21 |
21 |
20 |
21 |
9,343 |
18,903,500 |
33 |
| 2024102323 Oct 2024 |
21 |
21 |
20 |
20 |
68,370 |
137,549,100 |
71 |
| 2024102424 Oct 2024 |
20 |
21 |
20 |
21 |
28,839 |
60,389,500 |
51 |
| 2024102525 Oct 2024 |
20 |
21 |
20 |
21 |
27,027 |
54,495,300 |
54 |
| 2024102828 Oct 2024 |
20 |
20 |
19 |
19 |
28,423 |
56,542,700 |
74 |
| 2024102929 Oct 2024 |
19 |
19 |
19 |
19 |
16,270 |
30,913,000 |
47 |
| 2024103030 Oct 2024 |
19 |
20 |
19 |
20 |
14,686 |
27,952,900 |
40 |
| 2024103131 Oct 2024 |
19 |
20 |
19 |
20 |
3,170 |
6,078,800 |
46 |
| 2024110101 Nov 2024 |
19 |
19 |
19 |
19 |
32,170 |
61,123,000 |
73 |
| 2024110404 Nov 2024 |
19 |
19 |
19 |
19 |
2,926 |
5,559,400 |
23 |
| 2024110505 Nov 2024 |
19 |
19 |
18 |
18 |
5,876 |
10,609,000 |
31 |
| 2024110606 Nov 2024 |
18 |
18 |
17 |
17 |
42,335 |
72,752,900 |
60 |
| 2024110707 Nov 2024 |
17 |
17 |
17 |
17 |
16,826 |
28,604,200 |
49 |
| 2024110808 Nov 2024 |
17 |
17 |
16 |
17 |
43,395 |
71,876,600 |
66 |
| 2024111111 Nov 2024 |
17 |
17 |
16 |
17 |
45,623 |
76,367,000 |
63 |
| 2024111212 Nov 2024 |
17 |
18 |
17 |
18 |
11,031 |
19,484,300 |
58 |
| 2024111313 Nov 2024 |
18 |
18 |
18 |
18 |
4,220 |
7,596,000 |
47 |
| 2024111414 Nov 2024 |
18 |
19 |
18 |
19 |
140,350 |
252,631,000 |
32 |
| 2024111515 Nov 2024 |
20 |
20 |
19 |
20 |
270,156 |
539,440,400 |
90 |
| 2024111818 Nov 2024 |
20 |
22 |
20 |
20 |
251,007 |
540,789,200 |
139 |
| 2024111919 Nov 2024 |
19 |
21 |
19 |
20 |
296,857 |
568,667,200 |
82 |
| 2024112020 Nov 2024 |
20 |
20 |
19 |
20 |
284,884 |
544,287,300 |
82 |
| 2024112121 Nov 2024 |
19 |
20 |
19 |
20 |
13,853 |
26,525,500 |
68 |
| 2024112222 Nov 2024 |
19 |
19 |
19 |
19 |
25,835 |
49,086,500 |
40 |
| 2024112525 Nov 2024 |
19 |
20 |
19 |
20 |
2,908 |
5,560,200 |
44 |
| 2024112626 Nov 2024 |
20 |
20 |
20 |
20 |
25,944 |
51,888,000 |
33 |
| 2024112828 Nov 2024 |
20 |
20 |
18 |
18 |
7,550 |
14,098,600 |
53 |
| 2024112929 Nov 2024 |
17 |
19 |
17 |
19 |
42,547 |
76,057,300 |
97 |
| 2024120202 Dec 2024 |
18 |
19 |
18 |
19 |
11,819 |
21,704,400 |
49 |
| 2024120303 Dec 2024 |
19 |
19 |
19 |
19 |
9,151 |
17,386,900 |
49 |
| 2024120404 Dec 2024 |
19 |
19 |
19 |
19 |
8,342 |
15,849,800 |
42 |
| 2024120505 Dec 2024 |
19 |
19 |
19 |
19 |
23,052 |
43,798,800 |
49 |
| 2024120606 Dec 2024 |
19 |
19 |
19 |
19 |
19,692 |
37,414,800 |
77 |
| 2024120909 Dec 2024 |
20 |
20 |
20 |
20 |
7,776 |
15,552,000 |
90 |
| 2024121010 Dec 2024 |
19 |
20 |
19 |
20 |
6,800 |
13,385,000 |
60 |
| 2024121111 Dec 2024 |
19 |
20 |
19 |
20 |
37,552 |
74,055,600 |
100 |
| 2024121212 Dec 2024 |
21 |
22 |
21 |
22 |
68,396 |
144,005,100 |
88 |
| 2024121313 Dec 2024 |
22 |
23 |
22 |
23 |
11,460 |
25,698,800 |
53 |
| 2024121616 Dec 2024 |
22 |
23 |
22 |
23 |
41,940 |
92,450,100 |
50 |
| 2024121717 Dec 2024 |
23 |
23 |
22 |
22 |
17,309 |
38,103,200 |
48 |
| 2024121818 Dec 2024 |
21 |
21 |
21 |
21 |
26,927 |
56,546,700 |
42 |
| 2024121919 Dec 2024 |
21 |
21 |
20 |
20 |
15,805 |
31,610,600 |
33 |
| 2024122020 Dec 2024 |
21 |
21 |
21 |
21 |
133,740 |
280,854,000 |
70 |
| 2024122323 Dec 2024 |
21 |
22 |
21 |
22 |
92,654 |
194,673,600 |
52 |
| 2024122424 Dec 2024 |
22 |
22 |
21 |
22 |
9,059 |
19,125,200 |
35 |
| 2024122727 Dec 2024 |
22 |
22 |
21 |
22 |
7,494 |
15,832,500 |
51 |
| 2024123030 Dec 2024 |
21 |
21 |
21 |
21 |
6,648 |
13,960,800 |
81 |
| 2025010202 Jan 2025 |
20 |
21 |
20 |
21 |
114,518 |
238,342,400 |
100 |
| 2025010303 Jan 2025 |
21 |
21 |
21 |
21 |
13,234 |
27,791,400 |
46 |
| 2025010606 Jan 2025 |
20 |
21 |
20 |
20 |
19,802 |
39,779,100 |
85 |
| 2025010707 Jan 2025 |
19 |
19 |
19 |
19 |
92,081 |
174,953,900 |
71 |
| 2025010808 Jan 2025 |
19 |
20 |
19 |
20 |
6,395 |
12,313,700 |
69 |
| 2025010909 Jan 2025 |
20 |
20 |
20 |
20 |
4,415 |
8,830,000 |
35 |
| 2025011010 Jan 2025 |
20 |
20 |
20 |
20 |
8,195 |
16,390,000 |
58 |
| 2025011313 Jan 2025 |
20 |
20 |
20 |
20 |
6,559 |
13,118,000 |
64 |
| 2025011515 Jan 2025 |
20 |
20 |
19 |
19 |
6,101 |
11,821,000 |
48 |
| 2025011616 Jan 2025 |
19 |
20 |
19 |
20 |
12,551 |
23,947,000 |
42 |
| 2025011717 Jan 2025 |
20 |
20 |
19 |
19 |
3,832 |
7,438,000 |
56 |
| 2025012020 Jan 2025 |
19 |
20 |
19 |
20 |
9,448 |
18,026,300 |
47 |
| 2025012121 Jan 2025 |
20 |
20 |
19 |
19 |
9,607 |
18,694,000 |
50 |
| 2025012222 Jan 2025 |
19 |
20 |
19 |
20 |
16,556 |
31,463,800 |
65 |
| 2025012323 Jan 2025 |
19 |
19 |
18 |
19 |
21,175 |
40,028,500 |
71 |
| 2025012424 Jan 2025 |
18 |
19 |
18 |
19 |
1,870 |
3,466,200 |
25 |
| 2025013030 Jan 2025 |
20 |
20 |
20 |
20 |
33,841 |
67,682,000 |
56 |
| 2025013131 Jan 2025 |
22 |
22 |
21 |
21 |
34,101 |
72,174,000 |
93 |
| 2025020303 Feb 2025 |
21 |
21 |
20 |
21 |
25,282 |
52,460,500 |
68 |
| 2025020404 Feb 2025 |
22 |
22 |
22 |
22 |
32,065 |
70,543,000 |
85 |
| 2025020505 Feb 2025 |
22 |
22 |
21 |
21 |
21,008 |
44,334,200 |
54 |
| 2025020606 Feb 2025 |
21 |
21 |
21 |
21 |
18,011 |
37,823,100 |
50 |
| 2025020707 Feb 2025 |
21 |
22 |
21 |
22 |
48,360 |
105,947,500 |
60 |
| 2025021010 Feb 2025 |
22 |
22 |
21 |
22 |
46,187 |
100,276,300 |
96 |
| 2025021111 Feb 2025 |
22 |
22 |
21 |
21 |
3,784 |
8,199,300 |
47 |
| 2025021212 Feb 2025 |
21 |
21 |
20 |
21 |
7,999 |
16,204,000 |
57 |
| 2025021313 Feb 2025 |
20 |
21 |
20 |
21 |
8,653 |
17,417,100 |
45 |
| 2025021414 Feb 2025 |
21 |
21 |
20 |
20 |
3,677 |
7,354,700 |
32 |
| 2025021717 Feb 2025 |
20 |
21 |
20 |
21 |
1,275 |
2,667,400 |
21 |
| 2025021818 Feb 2025 |
21 |
21 |
20 |
21 |
7,751 |
15,799,600 |
75 |
| 2025021919 Feb 2025 |
21 |
21 |
20 |
21 |
5,443 |
11,391,600 |
59 |
| 2025022020 Feb 2025 |
20 |
20 |
19 |
20 |
22,537 |
43,200,100 |
79 |
| 2025022121 Feb 2025 |
20 |
20 |
19 |
20 |
5,509 |
11,001,800 |
80 |
| 2025022424 Feb 2025 |
20 |
20 |
19 |
20 |
10,749 |
21,291,600 |
61 |
| 2025022525 Feb 2025 |
20 |
20 |
19 |
19 |
11,757 |
22,359,100 |
41 |
| 2025022626 Feb 2025 |
19 |
19 |
19 |
19 |
13,804 |
26,227,600 |
53 |
| 2025022727 Feb 2025 |
19 |
19 |
19 |
19 |
18,951 |
36,006,900 |
39 |
| 2025022828 Feb 2025 |
20 |
20 |
19 |
19 |
14,822 |
28,966,900 |
55 |
| 2025030303 Mar 2025 |
19 |
20 |
19 |
20 |
46,354 |
90,663,500 |
64 |
| 2025030404 Mar 2025 |
20 |
20 |
20 |
20 |
53,579 |
107,158,000 |
54 |
| 2025030505 Mar 2025 |
20 |
20 |
20 |
20 |
22,805 |
45,610,000 |
48 |
| 2025030606 Mar 2025 |
20 |
20 |
20 |
20 |
68,580 |
137,160,000 |
35 |
| 2025030707 Mar 2025 |
20 |
20 |
20 |
20 |
16,606 |
33,212,000 |
26 |
| 2025031010 Mar 2025 |
20 |
20 |
20 |
20 |
23,753 |
47,506,000 |
32 |
| 2025031111 Mar 2025 |
22 |
22 |
22 |
22 |
87,937 |
193,461,400 |
89 |
| 2025031212 Mar 2025 |
24 |
24 |
24 |
24 |
198,371 |
476,090,400 |
141 |
| 2025031313 Mar 2025 |
26 |
26 |
26 |
26 |
103,609 |
269,383,400 |
104 |
| 2025031414 Mar 2025 |
28 |
28 |
28 |
28 |
242,214 |
678,199,200 |
138 |
| 2025031717 Mar 2025 |
30 |
30 |
30 |
30 |
99,108 |
297,324,000 |
139 |
| 2025031818 Mar 2025 |
30 |
30 |
29 |
29 |
157,061 |
470,137,100 |
176 |
| 2025031919 Mar 2025 |
31 |
31 |
29 |
30 |
115,664 |
352,171,400 |
151 |
| 2025032020 Mar 2025 |
30 |
31 |
30 |
31 |
57,066 |
171,820,400 |
113 |
| 2025032121 Mar 2025 |
31 |
31 |
31 |
31 |
50,549 |
156,701,900 |
113 |
| 2025032424 Mar 2025 |
31 |
31 |
31 |
31 |
59,906 |
185,708,600 |
81 |
| 2025032525 Mar 2025 |
31 |
31 |
31 |
31 |
42,323 |
131,201,300 |
63 |
| 2025032626 Mar 2025 |
34 |
34 |
34 |
34 |
133,382 |
453,498,800 |
189 |
| 2025032727 Mar 2025 |
34 |
37 |
34 |
37 |
125,427 |
452,611,300 |
198 |
| 2025040808 Apr 2025 |
34 |
36 |
34 |
35 |
81,692 |
286,163,400 |
132 |
| 2025040909 Apr 2025 |
35 |
36 |
35 |
36 |
61,232 |
214,736,100 |
93 |
| 2025041010 Apr 2025 |
36 |
36 |
35 |
35 |
45,146 |
158,509,300 |
58 |
| 2025041111 Apr 2025 |
35 |
35 |
35 |
35 |
49,812 |
174,342,000 |
89 |
| 2025041414 Apr 2025 |
35 |
35 |
35 |
35 |
60,366 |
211,281,000 |
87 |
| 2025041515 Apr 2025 |
35 |
35 |
32 |
32 |
80,438 |
273,438,400 |
102 |
| 2025041616 Apr 2025 |
32 |
32 |
31 |
32 |
288,726 |
918,733,800 |
133 |
| 2025041717 Apr 2025 |
32 |
33 |
32 |
33 |
31,766 |
103,438,000 |
60 |
| 2025042121 Apr 2025 |
33 |
33 |
33 |
33 |
84,002 |
277,206,600 |
73 |
| 2025042222 Apr 2025 |
33 |
33 |
33 |
33 |
71,222 |
235,032,600 |
90 |
| 2025042323 Apr 2025 |
33 |
34 |
33 |
34 |
32,163 |
106,976,800 |
71 |
| 2025042424 Apr 2025 |
34 |
35 |
34 |
35 |
28,715 |
98,959,600 |
76 |
| 2025042525 Apr 2025 |
35 |
35 |
34 |
34 |
12,583 |
44,016,900 |
45 |
| 2025042828 Apr 2025 |
33 |
34 |
33 |
34 |
66,889 |
221,195,600 |
84 |
Corporate Action
| Type of CA |
Ratio |
Cum Date |
Record Date |
Distribution Date |
Status |
| Proxy Voting |
|
- |
2024050606 May 2024 |
2024052929 May 2024 |
Active |
| Proxy Voting |
|
- |
2023042828 Apr 2023 |
2023052424 May 2023 |
Active |
| Cash Dividend |
(1 KBAG :
.11 IDR)
|
2022071515 Jul 2022 |
2022071919 Jul 2022 |
2022080505 Aug 2022 |
Active |
| Proxy Voting |
|
- |
2022061414 Jun 2022 |
2022070707 Jul 2022 |
Active |
| Cash Dividend |
(1 KBAG :
.35 IDR)
|
2021090606 Sep 2021 |
2021090808 Sep 2021 |
2021093030 Sep 2021 |
Active |
| Proxy Voting |
|
- |
2021090808 Sep 2021 |
2021091616 Sep 2021 |
Active |
| Proxy Voting |
|
- |
2021090707 Sep 2021 |
2021091616 Sep 2021 |
Active |
| Proxy Voting |
|
- |
2021080404 Aug 2021 |
2021082727 Aug 2021 |
Active |
| Proxy Voting |
|
- |
2021061515 Jun 2021 |
2021070808 Jul 2021 |
Active |
| Proxy Voting |
|
- |
2020080606 Aug 2020 |
2020083131 Aug 2020 |
Active |
