Efek Terdaftar

KARYA BERSAMA ANUGERAH Tbk, PT

Security name
WARAN SERI I KARYA BERSAMA ANUGERAH Tbk
Issuer
KARYA BERSAMA ANUGERAH Tbk, PT
ISIN Code
ID4000039401
Short Code
KBAG-W
Type
Waran
Listing Date
08 April 2020
Stock Exchange
IDX
Status
Active
Nominal
20.00
Current Amount
1,720,000,000.00
Mature Date
06 April 2023
Expire Date
07 April 2023
Exercise Price
125.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Exercise Date
08 Oktober 2020 to 06 April 2023
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
1,719,998,309 (Total)
As of 29 Sep 2022
100.00% Scripless = 1,719,998,309.000
Local Percentage
100.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Oct 2021 0 14 13 13 184,064 239,620,200 111
05 Oct 2021 0 14 13 13 121,050 157,562,800 106
06 Oct 2021 0 14 13 13 501,979 654,552,900 389
07 Oct 2021 0 14 13 13 328,419 427,837,500 246
08 Oct 2021 0 14 13 13 208,673 273,030,600 75
11 Oct 2021 0 14 13 13 140,610 184,043,300 49
12 Oct 2021 0 14 13 13 31,078 40,649,900 65
13 Oct 2021 0 14 13 13 150,026 195,202,900 64
14 Oct 2021 0 15 13 13 2,405,970 3,362,223,600 305
15 Oct 2021 0 16 14 15 1,968,903 2,906,505,900 435
18 Oct 2021 0 16 15 15 387,628 591,940,300 201
19 Oct 2021 0 16 15 15 127,195 199,637,600 82
21 Oct 2021 0 16 15 15 181,688 272,640,200 108
22 Oct 2021 0 17 15 16 2,153,413 3,444,750,500 1,796
25 Oct 2021 0 19 16 19 3,033,828 5,262,246,700 2,173
26 Oct 2021 0 19 17 17 1,739,470 3,055,406,900 1,555
27 Oct 2021 0 19 17 18 2,962,285 5,281,637,300 1,062
28 Oct 2021 0 19 18 18 596,832 1,081,376,300 844
29 Oct 2021 0 20 17 18 2,496,355 4,625,558,300 2,486
01 Nov 2021 0 19 17 18 593,368 1,061,885,200 907
02 Nov 2021 0 18 16 16 657,854 1,116,466,600 994
03 Nov 2021 0 19 17 18 1,564,703 2,814,814,200 265
04 Nov 2021 0 20 18 19 1,147,379 2,173,856,500 440
05 Nov 2021 0 20 18 19 1,381,102 2,629,147,300 175
08 Nov 2021 0 20 18 18 1,055,507 2,002,268,200 128
09 Nov 2021 0 20 18 19 2,212,155 4,203,101,900 182
10 Nov 2021 0 20 19 20 9,435 17,937,900 32
11 Nov 2021 0 24 19 23 5,565,223 11,800,633,500 2,191
12 Nov 2021 0 25 21 22 8,503,797 19,324,680,300 3,442
16 Nov 2021 0 22 19 19 3,322,391 6,877,617,800 9,786
17 Nov 2021 0 20 19 19 382,809 727,451,600 769
18 Nov 2021 0 20 19 19 383,930 729,509,400 844
19 Nov 2021 0 30 19 29 5,409,917 13,799,842,300 3,377
22 Nov 2021 0 31 26 27 3,886,706 11,141,491,300 1,901
23 Nov 2021 0 36 27 36 4,337,700 13,778,781,600 3,894
24 Nov 2021 0 36 27 29 12,953,412 39,180,864,700 5,637
25 Nov 2021 0 36 28 32 8,896,506 29,296,484,700 4,449
26 Nov 2021 0 32 22 22 11,744,836 30,036,992,100 4,864
29 Nov 2021 0 25 22 23 3,290,841 7,737,816,300 1,488
30 Nov 2021 0 27 18 19 18,141,058 40,728,663,900 7,688
01 Dec 2021 0 20 14 15 29,276,667 47,441,452,100 13,852
02 Dec 2021 0 19 14 17 8,326,716 13,817,509,100 4,668
03 Dec 2021 0 20 16 19 3,943,920 7,311,667,600 2,812
06 Dec 2021 0 19 16 16 2,239,364 3,893,961,900 811
07 Dec 2021 0 19 14 15 21,853,765 35,948,962,600 7,870
09 Dec 2021 0 17 14 15 4,663,990 7,293,040,700 5,065
13 Dec 2021 0 15 14 15 859,822 1,248,268,100 1,697
14 Dec 2021 0 15 13 13 1,559,585 2,157,580,000 1,097
16 Dec 2021 0 15 13 14 4,249,303 5,960,160,600 6,100
17 Dec 2021 0 14 11 12 10,312,430 13,134,028,400 5,654
21 Dec 2021 0 14 11 12 10,114,906 12,279,299,600 6,928
23 Dec 2021 0 11 9 10 704,404 704,887,800 893
24 Dec 2021 0 11 9 10 464,466 470,782,000 602
28 Dec 2021 0 11 9 10 495,377 501,196,700 644
29 Dec 2021 0 11 9 10 587,809 587,723,300 558
03 Jan 2022 0 10 9 10 160,640 150,143,100 197
04 Jan 2022 0 10 9 10 291,496 267,526,000 221
07 Jan 2022 0 12 10 12 1,850,949 2,036,185,300 885
11 Jan 2022 0 10 9 9 128,887 119,529,100 195
12 Jan 2022 0 10 9 10 248,470 228,052,000 324
13 Jan 2022 0 10 9 10 64,064 58,752,400 142
14 Jan 2022 0 10 9 10 221,103 206,657,600 155
17 Jan 2022 0 10 9 9 440,991 397,277,200 432
18 Jan 2022 0 10 8 9 250,933 225,457,600 505
19 Jan 2022 0 11 9 10 1,342,265 1,336,337,100 830
20 Jan 2022 0 11 9 9 199,628 190,192,600 255
24 Jan 2022 0 10 9 9 62,866 58,690,600 88
25 Jan 2022 0 10 9 9 107,074 96,629,800 92
26 Jan 2022 0 10 9 9 130,476 117,554,700 102
27 Jan 2022 0 10 8 9 459,283 412,466,600 288
28 Jan 2022 0 9 8 8 1,020,879 818,653,900 391
31 Jan 2022 0 9 8 8 107,163 87,046,600 129
04 Feb 2022 0 9 8 8 184,662 149,692,400 176
07 Feb 2022 0 9 8 9 130,400 105,615,200 186
08 Feb 2022 0 9 8 8 98,198 78,940,800 139
09 Feb 2022 0 9 7 8 414,882 323,468,400 373
10 Feb 2022 0 8 7 8 136,948 106,848,600 285
11 Feb 2022 0 8 7 8 258,035 197,761,700 281
14 Feb 2022 0 8 7 8 61,537 45,820,000 186
15 Feb 2022 0 8 7 8 111,169 83,160,200 128
16 Feb 2022 0 11 7 10 3,510,206 3,462,825,800 4,082
17 Feb 2022 0 12 9 10 1,552,722 1,577,392,000 846
18 Feb 2022 0 11 9 10 301,418 298,937,400 389
21 Feb 2022 0 11 9 10 284,990 266,469,900 421
22 Feb 2022 0 10 9 9 346,453 312,270,800 125
23 Feb 2022 0 10 9 10 358,898 334,473,700 155
24 Feb 2022 0 10 8 9 479,569 427,777,400 282
25 Feb 2022 0 9 8 9 80,037 70,838,300 96
01 Mar 2022 0 9 8 9 98,446 80,204,300 132
08 Mar 2022 0 9 7 9 280,899 225,752,700 452
09 Mar 2022 0 9 7 8 579,169 442,651,600 287
10 Mar 2022 0 9 7 9 389,262 310,952,200 254
11 Mar 2022 0 9 8 9 112,674 96,831,800 97
14 Mar 2022 0 9 8 9 46,539 39,902,500 137
15 Mar 2022 0 9 8 8 96,784 83,039,100 114
16 Mar 2022 0 9 8 9 115,337 101,234,800 85
17 Mar 2022 0 9 8 9 137,657 116,745,600 116
18 Mar 2022 0 9 8 9 97,305 79,650,300 68
21 Mar 2022 0 9 8 8 135,615 108,710,000 90
22 Mar 2022 0 9 8 8 84,602 67,760,300 59
23 Mar 2022 0 9 8 8 108,045 88,891,100 66
24 Mar 2022 0 9 8 9 159,234 127,983,200 108
25 Mar 2022 0 9 7 8 230,868 184,691,800 219
29 Mar 2022 0 9 8 8 111,132 89,054,000 97
30 Mar 2022 0 9 8 9 665,342 592,187,600 247
31 Mar 2022 0 10 8 9 587,167 528,845,400 278
01 Apr 2022 0 10 9 9 53,822 49,946,900 94
04 Apr 2022 0 10 9 10 221,634 206,071,000 111
05 Apr 2022 0 10 9 9 308,469 278,754,400 173
06 Apr 2022 0 10 9 10 98,613 89,539,900 138
07 Apr 2022 0 10 9 9 206,897 186,403,900 193
08 Apr 2022 0 10 9 9 154,519 139,985,400 204
11 Apr 2022 0 10 9 9 75,768 68,433,600 152
12 Apr 2022 0 10 8 9 118,754 106,738,200 239
13 Apr 2022 0 9 8 9 54,080 48,284,900 156
14 Apr 2022 0 10 8 10 128,947 116,245,400 262
18 Apr 2022 0 10 9 9 42,279 38,118,100 160
19 Apr 2022 0 10 9 10 72,438 65,376,000 131
20 Apr 2022 0 10 9 9 139,786 125,914,800 180
21 Apr 2022 0 10 8 9 43,695 38,635,700 107
22 Apr 2022 0 10 8 9 43,323 38,814,600 97
25 Apr 2022 0 10 8 9 13,001 11,482,600 54
26 Apr 2022 0 9 8 9 36,258 29,825,200 45
27 Apr 2022 0 9 8 9 54,200 44,546,700 41
28 Apr 2022 0 9 8 9 12,264 10,567,200 32
09 May 2022 0 9 8 8 26,020 21,318,300 54
10 May 2022 0 9 8 9 90,626 81,172,200 66
11 May 2022 0 9 8 9 21,587 17,846,600 44
12 May 2022 0 9 8 9 42,286 34,881,200 61
13 May 2022 0 9 8 9 641,811 514,510,900 178
17 May 2022 0 9 7 9 470,384 412,606,300 239
18 May 2022 0 10 8 9 351,819 319,876,200 237
19 May 2022 0 9 8 9 45,963 40,066,400 46
20 May 2022 0 9 8 9 15,626 13,723,000 40
23 May 2022 0 9 8 9 68,951 59,656,800 70
24 May 2022 0 9 8 8 43,007 35,307,600 50
25 May 2022 0 9 8 9 52,243 42,376,600 29
30 May 2022 0 9 8 9 102,241 82,131,500 52
31 May 2022 0 9 8 9 7,092 5,944,900 60
02 Jun 2022 0 9 8 9 15,506 12,491,600 40
03 Jun 2022 0 9 7 8 619,716 495,924,000 273
07 Jun 2022 0 9 8 8 114,629 91,708,900 176
08 Jun 2022 0 9 7 9 68,752 54,954,300 149
09 Jun 2022 0 9 7 9 16,772 13,621,600 91
10 Jun 2022 0 9 7 9 72,450 58,116,700 117
13 Jun 2022 0 9 7 9 92,810 74,459,500 283
14 Jun 2022 0 9 7 9 68,385 54,811,500 145
15 Jun 2022 0 9 7 8 76,351 55,545,700 109
17 Jun 2022 0 8 7 8 42,482 33,765,700 77
20 Jun 2022 0 8 7 8 13,835 10,347,900 58
21 Jun 2022 0 8 7 8 11,601 9,240,700 48
22 Jun 2022 0 8 7 7 21,104 15,362,500 133
23 Jun 2022 0 9 7 9 53,838 43,330,600 122
24 Jun 2022 0 9 7 8 43,983 35,168,200 118
27 Jun 2022 0 9 7 8 30,332 24,272,800 106
29 Jun 2022 0 9 8 9 64,307 51,775,000 286
01 Jul 2022 0 9 7 7 76,520 54,561,300 93
04 Jul 2022 0 8 7 8 144,422 101,973,700 55
05 Jul 2022 0 8 6 8 176,905 123,819,500 121
06 Jul 2022 0 8 6 7 129,591 90,566,300 135
07 Jul 2022 0 7 6 7 54,767 37,632,300 101
08 Jul 2022 0 8 6 7 93,661 60,937,400 75
11 Jul 2022 0 7 6 7 71,142 49,313,500 66
12 Jul 2022 0 8 6 8 83,056 58,263,600 138
13 Jul 2022 0 8 7 8 33,527 23,635,900 79
15 Jul 2022 0 7 6 7 19,205 13,413,500 52
18 Jul 2022 0 7 6 7 38,264 24,376,400 45
19 Jul 2022 0 7 5 5 1,123,787 607,791,300 348
20 Jul 2022 0 6 4 5 328,231 165,192,200 237
21 Jul 2022 0 6 5 6 11,216 6,350,100 44
22 Jul 2022 0 6 5 6 259,107 131,532,900 155
25 Jul 2022 0 6 5 6 280,040 140,579,900 203
26 Jul 2022 0 6 5 6 29,495 17,551,400 38
27 Jul 2022 0 6 5 6 25,018 13,255,100 29
28 Jul 2022 0 6 5 6 36,377 18,905,900 81
29 Jul 2022 0 6 5 5 17,281 9,732,200 45
01 Aug 2022 0 6 5 6 44,693 23,183,300 37
02 Aug 2022 0 6 5 6 11,082 6,522,300 38
03 Aug 2022 0 6 5 6 24,432 13,375,000 53
04 Aug 2022 0 6 5 6 163,792 82,526,200 60
05 Aug 2022 0 6 5 6 115,738 58,615,200 74
08 Aug 2022 0 6 5 6 45,570 23,585,600 56
09 Aug 2022 0 6 5 5 23,329 13,388,400 46
10 Aug 2022 0 6 5 6 62,278 33,125,800 60
11 Aug 2022 0 8 5 7 2,069,269 1,451,065,500 1,267
12 Aug 2022 0 8 6 8 628,320 469,751,800 469
15 Aug 2022 0 8 7 7 267,433 201,822,500 167
16 Aug 2022 0 8 6 7 606,082 424,422,800 450
18 Aug 2022 0 7 6 7 117,521 79,941,500 134
19 Aug 2022 0 7 6 6 235,767 156,763,400 101
22 Aug 2022 0 7 6 7 130,541 88,272,900 99
23 Aug 2022 0 7 6 7 132,156 81,853,100 63
24 Aug 2022 0 8 6 8 562,204 390,180,900 361
25 Aug 2022 0 8 6 8 354,153 258,532,200 770
26 Aug 2022 0 8 6 7 404,716 284,305,100 600
29 Aug 2022 0 7 6 7 163,390 113,815,600 268
30 Aug 2022 0 9 7 8 1,007,496 805,798,600 707
31 Aug 2022 0 8 7 8 375,849 296,793,900 280
01 Sep 2022 0 8 7 8 133,433 94,639,900 98
02 Sep 2022 0 8 7 7 111,771 78,507,600 63
05 Sep 2022 0 8 7 8 73,144 52,481,100 73
06 Sep 2022 0 8 7 8 389,086 273,059,200 228
07 Sep 2022 0 8 7 7 82,483 58,100,800 79
08 Sep 2022 0 8 7 7 74,456 52,557,500 99
09 Sep 2022 0 8 7 8 41,317 30,312,500 62
13 Sep 2022 0 8 7 8 288,524 229,503,400 199
16 Sep 2022 0 8 7 8 126,727 99,092,400 69
19 Sep 2022 0 8 7 8 66,038 46,990,400 61
20 Sep 2022 0 8 7 7 173,126 121,202,900 73
21 Sep 2022 0 8 7 8 165,611 116,551,700 71
22 Sep 2022 0 8 6 7 332,880 233,098,100 359
28 Sep 2022 0 7 6 7 19,185 12,210,100 57
29 Sep 2022 0 7 6 7 210,008 127,050,800 59

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Exercise Of Right   07 Apr 2023 Active