KBRI.JK - PT Kertas Basuki Rachmat Indonesia Tbk

Jakarta - Jakarta Delayed Price. Currency in IDR
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201850.0050.0050.0050.0050.00100
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-
Sep 05, 201850.0050.0050.0050.0050.00-
Sep 04, 201850.0050.0050.0050.0050.00-
Sep 03, 201850.0050.0050.0050.0050.00-
Aug 31, 201850.0050.0050.0050.0050.00-
Aug 30, 201850.0050.0050.0050.0050.00-
Aug 29, 201850.0050.0050.0050.0050.00-
Aug 28, 201850.0050.0050.0050.0050.00-
Aug 27, 201850.0050.0050.0050.0050.00100
Aug 24, 201850.0050.0050.0050.0050.00-
Aug 23, 201850.0050.0050.0050.0050.00-
Aug 22, 201850.0050.0050.0050.0050.00-
Aug 21, 201850.0050.0050.0050.0050.00-
Aug 20, 201850.0050.0050.0050.0050.00-
Aug 17, 201850.0050.0050.0050.0050.00-
Aug 16, 201850.0050.0050.0050.0050.00-
Aug 15, 201850.0050.0050.0050.0050.00-
Aug 14, 201850.0050.0050.0050.0050.00500
Aug 13, 201850.0050.0050.0050.0050.00-
Aug 10, 201850.0050.0050.0050.0050.00-
Aug 09, 201850.0050.0050.0050.0050.00-
Aug 08, 201850.0050.0050.0050.0050.00-
Aug 07, 201850.0050.0050.0050.0050.00-
Aug 06, 201850.0050.0050.0050.0050.00-
Aug 03, 201850.0050.0050.0050.0050.00-
Aug 02, 201850.0050.0050.0050.0050.00-
Aug 01, 201850.0050.0050.0050.0050.00-
Jul 31, 201850.0050.0050.0050.0050.00-
Jul 30, 201850.0050.0050.0050.0050.00-
Jul 27, 201850.0050.0050.0050.0050.00-
Jul 26, 201850.0050.0050.0050.0050.00-
Jul 25, 201850.0050.0050.0050.0050.00-
Jul 24, 201850.0050.0050.0050.0050.00-
Jul 23, 201850.0050.0050.0050.0050.001,200
Jul 20, 201850.0050.0050.0050.0050.00-
Jul 19, 201850.0050.0050.0050.0050.00-
Jul 18, 201850.0050.0050.0050.0050.00-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...