KBRI.JK - PT Kertas Basuki Rachmat Indonesia Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201850.0050.0050.0050.0050.00300
Jul 16, 201850.0050.0050.0050.0050.00-
Jul 13, 201850.0050.0050.0050.0050.00-
Jul 12, 201850.0050.0050.0050.0050.00-
Jul 11, 201850.0050.0050.0050.0050.00800
Jul 10, 201850.0050.0050.0050.0050.00-
Jul 09, 201850.0050.0050.0050.0050.00-
Jul 06, 201850.0050.0050.0050.0050.00600
Jul 05, 201850.0050.0050.0050.0050.00400
Jul 04, 201850.0050.0050.0050.0050.00-
Jul 03, 201850.0050.0050.0050.0050.00100
Jul 02, 201850.0050.0050.0050.0050.0020,000
Jun 29, 201850.0050.0050.0050.0050.00500
Jun 28, 201850.0050.0050.0050.0050.00-
Jun 27, 201850.0050.0050.0050.0050.00-
Jun 26, 201850.0050.0050.0050.0050.00300
Jun 25, 201850.0050.0050.0050.0050.00-
Jun 22, 201850.0050.0050.0050.0050.00-
Jun 21, 201850.0050.0050.0050.0050.0012,100
Jun 20, 201850.0050.0050.0050.0050.003,100
Jun 19, 201850.0050.0050.0050.0050.00-
Jun 18, 201850.0050.0050.0050.0050.00-
Jun 15, 201850.0050.0050.0050.0050.00-
Jun 14, 201850.0050.0050.0050.0050.00-
Jun 13, 201850.0050.0050.0050.0050.00-
Jun 12, 201850.0050.0050.0050.0050.00-
Jun 11, 201850.0050.0050.0050.0050.00-
Jun 08, 201850.0050.0050.0050.0050.00-
Jun 07, 201850.0050.0050.0050.0050.00200
Jun 06, 201850.0050.0050.0050.0050.00-
Jun 05, 201850.0050.0050.0050.0050.001,600
Jun 04, 201850.0050.0050.0050.0050.00200
Jun 01, 201850.0050.0050.0050.0050.00-
May 31, 201850.0050.0050.0050.0050.00-
May 30, 201850.0050.0050.0050.0050.00800
May 29, 201850.0050.0050.0050.0050.00-
May 28, 201850.0050.0050.0050.0050.00400
May 25, 201850.0050.0050.0050.0050.00100,200
May 24, 201850.0050.0050.0050.0050.00-
May 23, 201850.0050.0050.0050.0050.00400
May 22, 201850.0050.0050.0050.0050.001,800
May 21, 201850.0050.0050.0050.0050.0050,400
May 18, 201850.0050.0050.0050.0050.00-
May 17, 201850.0050.0050.0050.0050.004,700
May 16, 201850.0050.0050.0050.0050.00300
May 15, 2018------
May 14, 2018------
May 11, 2018------
May 10, 201850.0050.0050.0050.0050.00-
May 09, 201850.0050.0050.0050.0050.00-
May 08, 201850.0050.0050.0050.0050.0020,000
May 07, 201850.0050.0050.0050.0050.001,300
May 04, 201850.0050.0050.0050.0050.00-
May 03, 201850.0050.0050.0050.0050.005,600
May 02, 2018------
May 01, 201850.0050.0050.0050.0050.00-
Apr 30, 201850.0050.0050.0050.0050.00100
Apr 27, 201850.0050.0050.0050.0050.00-
Apr 26, 201850.0050.0050.0050.0050.00-
Apr 25, 201850.0050.0050.0050.0050.00-
Apr 24, 201850.0050.0050.0050.0050.00300
Apr 23, 201850.0050.0050.0050.0050.00200
Apr 20, 201850.0050.0050.0050.0050.00-
Apr 19, 201850.0050.0050.0050.0050.00-
Apr 18, 201850.0050.0050.0050.0050.00-
Apr 17, 201850.0050.0050.0050.0050.00-
Apr 16, 201850.0050.0050.0050.0050.00-
Apr 13, 201850.0050.0050.0050.0050.004,000,700
Apr 12, 201850.0056.0050.0050.0050.0036,845,100
Apr 11, 201850.0050.0050.0050.0050.00281,300
Apr 10, 201850.0050.0050.0050.0050.00701,300
Apr 09, 201850.0050.0050.0050.0050.00400
Apr 06, 201850.0050.0050.0050.0050.001,600
Apr 05, 201850.0050.0050.0050.0050.0010,000
Apr 04, 201850.0050.0050.0050.0050.0025,100
Apr 03, 201850.0050.0050.0050.0050.00100
Apr 02, 201850.0050.0050.0050.0050.00100
Mar 30, 201850.0050.0050.0050.0050.00-
Mar 29, 201850.0050.0050.0050.0050.001,000
Mar 28, 201850.0050.0050.0050.0050.00100
Mar 27, 201850.0050.0050.0050.0050.0050,200
Mar 26, 201850.0050.0050.0050.0050.001,600
Mar 23, 201850.0050.0050.0050.0050.0015,500
Mar 22, 201850.0050.0050.0050.0050.0010,000,900
Mar 21, 201850.0050.0050.0050.0050.005,000,000
Mar 20, 201850.0050.0050.0050.0050.002,200
Mar 19, 201850.0050.0050.0050.0050.0012,400
Mar 16, 201850.0050.0050.0050.0050.005,000,000
Mar 15, 201850.0050.0050.0050.0050.0053,700
Mar 14, 201850.0050.0050.0050.0050.005,000,000
Mar 13, 201850.0050.0050.0050.0050.0010,006,300
Mar 12, 201850.0050.0050.0050.0050.006,300
Mar 09, 201850.0050.0050.0050.0050.005,120,300
Mar 08, 201850.0050.0050.0050.0050.0075,014,500
Mar 07, 201850.0050.0050.0050.0050.00200
Mar 06, 201850.0050.0050.0050.0050.00100
Mar 05, 201850.0050.0050.0050.0050.0050,000
Mar 02, 201850.0050.0050.0050.0050.005,010,000
Mar 01, 201850.0050.0050.0050.0050.0030,000
Feb 28, 201850.0050.0050.0050.0050.00100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...