IDX · KBAG · stock
PT Karya Bersama Anugerah Tbk (KBAG) stock price history
Every IDX trading session of PT Karya Bersama Anugerah Tbk from Apr 8, 2020 to Nov 13, 2026: 1,586 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KBAG adjusted close, 2020 to 2026
- IDR 418.24
- All time high, 2020
- IDR 68.00
- 52 week high, IDR 25.00 low
- 1,586
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
KBAG key facts
- PT Karya Bersama Anugerah Tbk (KBAG) closed at IDR 28.00 on Nov 13, 2026 on IDX.
- KBAG's all time high close is IDR 418.24, set on Jul 16, 2020; its all time low close is IDR 9.00 on Jun 11, 2024.
- KBAG's 52 week range is IDR 25.00 to IDR 68.00.
- KBAG returned -31.7% over the year to Nov 13, 2026 and -64.5% over five years.
- Since Apr 8, 2020 KBAG returned -79%, -21.1% a year compounded.
- KBAG's deepest drawdown was -97.8% from Jul 16, 2020 to Jun 11, 2024.
- DataCedar holds 1,586 daily sessions of KBAG history from Apr 8, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KBAG price chart, 2020 to 2026
KBAG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -31.7% |
| 3 months | -42.9% |
| 6 months | -41.7% |
| Year to date | -42.9% |
| 1 year | -31.7% |
| 3 years | -44.0% |
| 5 years | -64.5% |
| 10 years | n/a |
| Since Apr 8, 2020 | -79.1% |
| Compound annual growth, 6.6 years | -21.1% |
KBAG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 418.24 on Jul 16, 2020
- All time low close
- IDR 9.00 on Jun 11, 2024
- 52 week high
- IDR 68.00 on Feb 24, 2026
- 52 week low
- IDR 25.00 on Nov 5, 2026
- Deepest drawdown
- -97.8% from Jul 16, 2020 to Jun 11, 2024, not yet recovered
- Best single session
- +34.8% on Nov 19, 2021
- Worst single session
- -15.2% on Nov 2, 2026
- Volatility, 1 year annualised
- 74.5%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +133%
- Worst calendar year
- 2024, -58%
KBAG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Apr 8, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 49.00 | IDR 68.00 | IDR 25.00 | IDR 28.00 | -42.9% | 2.4B | 207 |
| 2025 | IDR 20.00 | IDR 56.00 | IDR 18.00 | IDR 49.00 | +133.3% | 1.3B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 9.00 | IDR 21.00 | -58.0% | 1.1B | 237 |
| 2023 | IDR 50.00 | IDR 50.00 | IDR 50.00 | IDR 50.00 | 0.0% | 17.5M | 239 |
| 2022 | IDR 59.87 | IDR 62.86 | IDR 49.89 | IDR 50.00 | -19.2% | 11.1B | 246 |
| 2021 | IDR 49.55 | IDR 126.72 | IDR 49.55 | IDR 61.86 | +24.8% | 80.6B | 247 |
| 2020 | IDR 133.80 | IDR 426.17 | IDR 49.55 | IDR 49.55 | n/a | 36.4B | 174 |
KBAG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 28.00 | -15.2% |
| October 2026 | IDR 33.00 | -13.2% |
| September 2026 | IDR 38.00 | -11.6% |
| August 2026 | IDR 43.00 | 0.0% |
| July 2026 | IDR 43.00 | +19.4% |
| June 2026 | IDR 36.00 | -12.2% |
| May 2026 | IDR 41.00 | -21.2% |
| April 2026 | IDR 52.00 | +18.2% |
| March 2026 | IDR 44.00 | -25.4% |
| February 2026 | IDR 59.00 | +11.3% |
| January 2026 | IDR 53.00 | +8.2% |
| December 2025 | IDR 49.00 | +16.7% |
About the KBAG data
Daily bars. 1,586 sessions from Apr 8, 2020 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 8, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AKBAG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
KBAG share price history
