KBRI.JK - PT Kertas Basuki Rachmat Indonesia Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
May 24, 201850.0050.0050.0050.0050.00100
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
Feb 27, 201850.0050.0050.0050.0050.00200
Feb 26, 201850.0050.0050.0050.0050.00500
Feb 23, 201850.0050.0050.0050.0050.0050,000
Feb 22, 201850.0050.0050.0050.0050.00-
Feb 21, 201850.0050.0050.0050.0050.005,000,000
Feb 20, 201850.0050.0050.0050.0050.005,000,000
Feb 19, 201850.0050.0050.0050.0050.00-
Feb 16, 201850.0050.0050.0050.0050.00-
Feb 15, 201850.0050.0050.0050.0050.00-
Feb 14, 201850.0050.0050.0050.0050.005,000,000
Feb 13, 201850.0050.0050.0050.0050.00-
Feb 12, 201850.0050.0050.0050.0050.00-
Feb 09, 201850.0050.0050.0050.0050.005,000,000
Feb 08, 201850.0050.0050.0050.0050.005,000,000
Feb 07, 201850.0050.0050.0050.0050.0010,000
Feb 06, 201850.0050.0050.0050.0050.00600
Feb 05, 201850.0050.0050.0050.0050.0010,100
Feb 02, 201850.0050.0050.0050.0050.0015,020,000
Feb 01, 201850.0050.0050.0050.0050.0078,400
Jan 31, 201850.0050.0050.0050.0050.00100
Jan 30, 201850.0050.0050.0050.0050.00-
Jan 29, 201850.0050.0050.0050.0050.00-
Jan 26, 201850.0050.0050.0050.0050.007,600
Jan 25, 201850.0050.0050.0050.0050.00-
Jan 24, 201850.0050.0050.0050.0050.00-
Jan 23, 201850.0050.0050.0050.0050.00-
Jan 22, 201850.0050.0050.0050.0050.001,200
Jan 19, 201850.0050.0050.0050.0050.00500
Jan 18, 201850.0050.0050.0050.0050.00-
Jan 17, 201850.0050.0050.0050.0050.00-
Jan 16, 201850.0050.0050.0050.0050.00-
Jan 15, 201850.0050.0050.0050.0050.00-
Jan 12, 201850.0050.0050.0050.0050.00200
Jan 11, 201850.0050.0050.0050.0050.002,000
Jan 10, 201850.0050.0050.0050.0050.00-
Jan 09, 201850.0050.0050.0050.0050.00-
Jan 08, 201850.0050.0050.0050.0050.00100
Jan 05, 201850.0050.0050.0050.0050.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...