KBRI.JK - PT Kertas Basuki Rachmat Indonesia Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201950.0050.0050.0050.0050.00500
Jan 22, 201950.0050.0050.0050.0050.00-
Jan 21, 201950.0050.0050.0050.0050.0014,100
Jan 18, 201950.0050.0050.0050.0050.00-
Jan 17, 201950.0050.0050.0050.0050.00-
Jan 16, 201950.0050.0050.0050.0050.00-
Jan 15, 201950.0050.0050.0050.0050.00-
Jan 14, 201950.0050.0050.0050.0050.00-
Jan 11, 201950.0050.0050.0050.0050.00-
Jan 10, 201950.0050.0050.0050.0050.00-
Jan 09, 201950.0050.0050.0050.0050.006,100
Jan 08, 201950.0050.0050.0050.0050.0032,500
Jan 07, 201950.0050.0050.0050.0050.00233,000
Jan 04, 201950.0050.0050.0050.0050.00-
Jan 03, 201950.0050.0050.0050.0050.00-
Jan 02, 201950.0050.0050.0050.0050.00-
Jan 01, 201950.0050.0050.0050.0050.00-
Dec 31, 201850.0050.0050.0050.0050.00-
Dec 28, 201850.0050.0050.0050.0050.00-
Dec 27, 201850.0050.0050.0050.0050.00-
Dec 26, 201850.0050.0050.0050.0050.00-
Dec 25, 201850.0050.0050.0050.0050.00-
Dec 24, 201850.0050.0050.0050.0050.00-
Dec 21, 201850.0050.0050.0050.0050.00-
Dec 20, 201850.0050.0050.0050.0050.00100
Dec 19, 201850.0050.0050.0050.0050.0050,100
Dec 18, 201850.0050.0050.0050.0050.0021,100
Dec 17, 201850.0050.0050.0050.0050.00-
Dec 14, 201850.0050.0050.0050.0050.00-
Dec 13, 201850.0050.0050.0050.0050.00300
Dec 12, 201850.0050.0050.0050.0050.00100
Dec 11, 201850.0050.0050.0050.0050.00-
Dec 10, 201850.0050.0050.0050.0050.00-
Dec 07, 201850.0050.0050.0050.0050.00-
Dec 06, 201850.0050.0050.0050.0050.00-
Dec 05, 201850.0050.0050.0050.0050.00-
Dec 04, 201850.0050.0050.0050.0050.00-
Dec 03, 201850.0050.0050.0050.0050.00-
Nov 30, 201850.0050.0050.0050.0050.001,200
Nov 29, 201850.0050.0050.0050.0050.00-
Nov 28, 201850.0050.0050.0050.0050.00-
Nov 27, 201850.0050.0050.0050.0050.00-
Nov 26, 201850.0050.0050.0050.0050.00-
Nov 23, 201850.0050.0050.0050.0050.00-
Nov 22, 201850.0050.0050.0050.0050.00-
Nov 21, 201850.0050.0050.0050.0050.00-
Nov 20, 201850.0050.0050.0050.0050.00-
Nov 19, 201850.0050.0050.0050.0050.00-
Nov 16, 201850.0050.0050.0050.0050.00274,800
Nov 15, 201850.0050.0050.0050.0050.00-
Nov 14, 201850.0050.0050.0050.0050.00-
Nov 13, 201850.0050.0050.0050.0050.00100
Nov 12, 201850.0050.0050.0050.0050.00-
Nov 09, 201850.0050.0050.0050.0050.00-
Nov 08, 201850.0050.0050.0050.0050.00-
Nov 07, 201850.0050.0050.0050.0050.00-
Nov 06, 201850.0050.0050.0050.0050.00-
Nov 05, 201850.0050.0050.0050.0050.00228,800
Nov 02, 201850.0050.0050.0050.0050.00200
Nov 01, 201850.0050.0050.0050.0050.00-
Oct 31, 201850.0050.0050.0050.0050.00100
Oct 30, 201850.0050.0050.0050.0050.00-
Oct 29, 201850.0050.0050.0050.0050.00100
Oct 26, 201850.0050.0050.0050.0050.00-
Oct 25, 201850.0050.0050.0050.0050.002,100
Oct 24, 201850.0050.0050.0050.0050.00100
Oct 23, 201850.0050.0050.0050.0050.00-
Oct 22, 201850.0050.0050.0050.0050.00-
Oct 19, 201850.0050.0050.0050.0050.00-
Oct 18, 201850.0050.0050.0050.0050.00-
Oct 17, 201850.0050.0050.0050.0050.00-
Oct 16, 201850.0050.0050.0050.0050.00275,800
Oct 15, 201850.0050.0050.0050.0050.00-
Oct 12, 201850.0050.0050.0050.0050.00-
Oct 11, 201850.0050.0050.0050.0050.00200
Oct 10, 201850.0050.0050.0050.0050.00-
Oct 09, 201850.0050.0050.0050.0050.00-
Oct 08, 201850.0050.0050.0050.0050.00-
Oct 05, 201850.0050.0050.0050.0050.00-
Oct 04, 201850.0050.0050.0050.0050.00-
Oct 03, 201850.0050.0050.0050.0050.00-
Oct 02, 201850.0050.0050.0050.0050.00100
Oct 01, 201850.0050.0050.0050.0050.00-
Sep 28, 201850.0050.0050.0050.0050.00-
Sep 27, 201850.0050.0050.0050.0050.00-
Sep 26, 201850.0050.0050.0050.0050.00-
Sep 25, 201850.0050.0050.0050.0050.00100
Sep 24, 201850.0050.0050.0050.0050.00-
Sep 21, 201850.0050.0050.0050.0050.00-
Sep 20, 201850.0050.0050.0050.0050.00-
Sep 19, 201850.0050.0050.0050.0050.0026,800
Sep 18, 201850.0050.0050.0050.0050.00100
Sep 17, 201850.0050.0050.0050.0050.00-
Sep 14, 201850.0050.0050.0050.0050.00400
Sep 13, 201850.0050.0050.0050.0050.00-
Sep 12, 201850.0050.0050.0050.0050.00-
Sep 11, 201850.0050.0050.0050.0050.00-
Sep 10, 201850.0050.0050.0050.0050.00700
Sep 07, 201850.0050.0050.0050.0050.00-
Sep 06, 201850.0050.0050.0050.0050.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...