Back to announcement
20250226_KKGI_Laporan Pengalihan Saham Hasil Buy Back_31864866_lamp2.pdf
Other Text extracted KKGISource file signed link, expires in 15 minutes
Extracted text 3
Page 1
No Date Open High Low Last WAP TVol 1 2/24/2025 418 420 406 416 414 17,056 2 2/21/2025 420 424 410 418 419 12,676 3 2/20/2025 430 432 418 420 422 14,215 4 2/19/2025 422 436 420 430 428 32,461 5 2/18/2025 426 432 414 420 421 23,561 6 2/17/2025 406 430 406 424 421 33,292 7 2/14/2025 408 436 402 402 414 43,915 8 2/13/2025 392 406 386 404 397 31,258 9 2/12/2025 396 402 380 388 389 59,035 10 2/11/2025 414 420 394 394 400 58,016 11 2/10/2025 414 434 404 414 414 10,211 12 2/7/2025 422 424 406 414 414 23,154 13 2/6/2025 430 434 412 422 420 26,867 14 2/5/2025 438 440 426 430 432 25,127 15 2/4/2025 436 446 434 438 438 63,759 16 2/3/2025 456 456 422 436 433 84,166 17 1/31/2025 462 472 454 454 456 62,687 18 1/30/2025 478 478 458 462 463 38,655 19 1/24/2025 474 480 466 478 470 61,713 20 1/23/2025 482 484 470 474 475 35,704 21 1/22/2025 492 492 478 482 483 52,020 22 1/21/2025 494 496 490 492 491 14,021 23 1/20/2025 492 496 490 492 493 11,198 24 1/17/2025 494 496 482 492 490 20,356 25 1/16/2025 490 496 480 494 489 18,702 26 1/15/2025 474 490 474 490 482 16,854 27 1/14/2025 470 482 470 472 475 23,431 28 1/13/2025 484 486 466 470 474 38,639 29 1/10/2025 490 492 478 484 485 21,376 30 1/9/2025 500 500 490 490 492 28,489 31 1/8/2025 505 510 498 500 501 19,314 32 1/7/2025 520 520 505 505 507 14,072 33 1/6/2025 520 520 510 520 514 9,254 34 1/3/2025 525 530 520 520 525 11,421 35 1/2/2025 535 535 520 530 525 31,780 36 12/30/2024 535 545 535 545 541 39,601 37 12/27/2024 535 540 530 530 534 30,598 38 12/24/2024 525 535 515 530 525 22,283 39 12/23/2024 515 525 515 520 520 10,699 40 12/20/2024 515 520 505 515 513 15,369 41 12/19/2024 525 530 500 510 511 33,920 42 12/18/2024 525 540 510 525 524 54,546
Page 2
43 12/17/2024 535 540 525 525 531 13,893 44 12/16/2024 545 545 525 535 534 12,552 45 12/13/2024 560 570 535 545 550 33,020 46 12/12/2024 530 570 520 555 547 51,637 47 12/11/2024 540 550 520 530 533 52,674 48 12/10/2024 545 545 530 535 538 25,720 49 12/9/2024 520 550 515 545 535 40,975 50 12/6/2024 530 530 510 515 514 26,532 51 12/5/2024 525 530 510 510 515 21,137 52 12/4/2024 510 525 505 515 516 26,856 53 12/3/2024 505 510 500 505 501 34,917 54 12/2/2024 510 515 500 505 507 20,957 55 11/29/2024 525 525 500 510 511 36,829 56 11/28/2024 520 530 520 520 521 8,454 57 11/26/2024 530 530 520 520 524 17,257 58 11/25/2024 525 530 515 525 525 8,838 59 11/22/2024 535 535 520 525 525 26,554 60 11/21/2024 530 535 525 535 531 22,852 61 11/20/2024 535 535 520 525 528 17,296 62 11/19/2024 535 540 515 535 524 38,688 63 11/18/2024 540 545 530 530 535 27,593 64 11/15/2024 550 550 535 540 541 19,140 65 11/14/2024 555 555 545 550 547 19,688 66 11/13/2024 560 565 550 550 555 36,237 67 11/12/2024 560 565 550 555 554 37,503 68 11/11/2024 580 585 550 555 559 65,176 69 11/8/2024 550 585 545 580 569 66,146 70 11/7/2024 540 555 530 545 541 54,412 71 11/6/2024 540 555 530 545 543 55,653 72 11/5/2024 545 555 525 540 537 116,175 73 11/4/2024 570 575 545 545 552 84,059 74 11/1/2024 565 570 560 570 564 42,531 75 10/31/2024 560 570 555 565 560 70,366 76 10/30/2024 550 565 545 560 554 78,913 77 10/29/2024 560 565 550 555 556 40,388 78 10/28/2024 580 590 550 560 566 222,828 79 10/25/2024 585 590 580 585 585 28,174 80 10/24/2024 590 600 580 585 586 62,688 81 10/23/2024 600 610 590 590 595 96,463 82 10/22/2024 605 620 595 600 606 122,901 83 10/21/2024 605 610 590 600 599 78,928 84 10/18/2024 620 620 605 605 607 84,677 85 10/17/2024 620 625 610 620 618 61,356 86 10/16/2024 630 630 610 620 617 103,251 87 10/15/2024 635 640 620 625 628 90,524 88 10/14/2024 610 630 605 630 621 102,026 89 10/11/2024 605 615 605 610 609 53,949
Page 3
90 10/10/2024 610 610 595 605 602 42,541
AVERAGE: 514
Names mentioned 0 people and organisations named in the text · linked when the evidence is strong
The name pass has not read this document yet.
Extraction attempts how the parser did, and what it refused
Nothing structured was extracted from this document — the attempts below say why.
No extraction attempted yet.