Binakarya Jaya Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 86.000 | 89.000 | 83.000 | 89.000 | 89.000 | 1,100 |
| 2023-01-19 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 200 |
| 2023-01-18 | 89.000 | 89.000 | 85.000 | 87.000 | 87.000 | 9,700 |
| 2023-01-17 | 84.000 | 91.000 | 84.000 | 90.000 | 90.000 | 1,100 |
| 2023-01-16 | 87.000 | 91.000 | 83.000 | 89.000 | 89.000 | 3,800 |
| 2023-01-13 | 92.000 | 92.000 | 82.000 | 87.000 | 87.000 | 1,500 |
| 2023-01-12 | 84.000 | 92.000 | 84.000 | 87.000 | 87.000 | 18,400 |
| 2023-01-11 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 17,000 |
| 2023-01-10 | 92.000 | 92.000 | 86.000 | 86.000 | 86.000 | 61,300 |
| 2023-01-09 | 100.00 | 100.00 | 92.000 | 92.000 | 92.000 | 6,000 |
| 2023-01-06 | 102.00 | 102.00 | 95.000 | 95.000 | 95.000 | 8,400 |
| 2023-01-05 | 96.000 | 104.00 | 96.000 | 102.00 | 102.00 | 24,800 |
| 2023-01-04 | 99.000 | 100.00 | 94.000 | 95.000 | 95.000 | 5,800 |
| 2023-01-03 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 7,500 |
| 2023-01-02 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 20,000 |
| 2022-12-30 | 101.00 | 111.00 | 100.00 | 101.00 | 101.00 | 56,500 |
| 2022-12-29 | 104.00 | 109.00 | 100.00 | 101.00 | 101.00 | 18,800 |
| 2022-12-28 | 105.00 | 117.00 | 102.00 | 102.00 | 102.00 | 71,300 |
| 2022-12-27 | 114.00 | 114.00 | 107.00 | 107.00 | 107.00 | 5,900 |
| 2022-12-26 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 500 |
| 2022-12-23 | 103.00 | 114.00 | 103.00 | 114.00 | 114.00 | 10,700 |
| 2022-12-22 | 110.00 | 114.00 | 105.00 | 108.00 | 108.00 | 58,300 |
| 2022-12-21 | 113.00 | 113.00 | 108.00 | 111.00 | 111.00 | 400 |
| 2022-12-20 | 108.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1,700 |
| 2022-12-19 | 109.00 | 116.00 | 109.00 | 109.00 | 109.00 | 14,300 |
| 2022-12-16 | 110.00 | 116.00 | 109.00 | 109.00 | 109.00 | 74,700 |
| 2022-12-15 | 112.00 | 116.00 | 108.00 | 116.00 | 116.00 | 10,100 |
| 2022-12-14 | 112.00 | 125.00 | 111.00 | 116.00 | 116.00 | 46,800 |
| 2022-12-13 | 113.00 | 116.00 | 109.00 | 116.00 | 116.00 | 11,700 |
| 2022-12-12 | 119.00 | 119.00 | 112.00 | 113.00 | 113.00 | 33,500 |
| 2022-12-09 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 7,700 |
| 2022-12-08 | 121.00 | 126.00 | 117.00 | 117.00 | 117.00 | 15,300 |
| 2022-12-07 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 4,100 |
| 2022-12-06 | 122.00 | 124.00 | 122.00 | 122.00 | 122.00 | 62,700 |
| 2022-12-05 | 124.00 | 127.00 | 117.00 | 117.00 | 117.00 | 43,700 |
| 2022-12-02 | 112.00 | 125.00 | 108.00 | 125.00 | 125.00 | 42,500 |
| 2022-12-01 | 105.00 | 114.00 | 105.00 | 114.00 | 114.00 | 500 |
| 2022-11-30 | 118.00 | 127.00 | 110.00 | 111.00 | 111.00 | 88,300 |
| 2022-11-29 | 107.00 | 118.00 | 103.00 | 118.00 | 118.00 | 41,600 |
| 2022-11-28 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 5,500 |
| 2022-11-25 | 112.00 | 118.00 | 110.00 | 110.00 | 110.00 | 2,300 |
| 2022-11-24 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 10,500 |
| 2022-11-23 | 119.00 | 119.00 | 113.00 | 113.00 | 113.00 | 3,900 |
| 2022-11-22 | 127.00 | 127.00 | 113.00 | 119.00 | 119.00 | 57,600 |
| 2022-11-21 | 119.00 | 119.00 | 112.00 | 118.00 | 118.00 | 20,600 |
| 2022-11-18 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1,500 |
| 2022-11-17 | 114.00 | 124.00 | 114.00 | 115.00 | 115.00 | 9,600 |
| 2022-11-16 | 119.00 | 121.00 | 115.00 | 121.00 | 121.00 | 44,600 |
| 2022-11-15 | 125.00 | 129.00 | 119.00 | 119.00 | 119.00 | 12,400 |
| 2022-11-14 | 117.00 | 128.00 | 115.00 | 126.00 | 126.00 | 423,500 |
| 2022-11-11 | 121.00 | 121.00 | 114.00 | 117.00 | 117.00 | 258,700 |
| 2022-11-10 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2022-11-09 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1,000 |
| 2022-11-08 | 126.00 | 126.00 | 121.00 | 122.00 | 122.00 | 12,400 |
| 2022-11-07 | 121.00 | 131.00 | 121.00 | 126.00 | 126.00 | 18,100 |
| 2022-11-04 | 124.00 | 124.00 | 120.00 | 121.00 | 121.00 | 17,000 |
| 2022-11-03 | 131.00 | 133.00 | 123.00 | 124.00 | 124.00 | 41,600 |
| 2022-11-02 | 123.00 | 131.00 | 123.00 | 131.00 | 131.00 | 50,700 |
| 2022-11-01 | 126.00 | 127.00 | 122.00 | 124.00 | 124.00 | 19,000 |
| 2022-10-31 | 132.00 | 132.00 | 120.00 | 127.00 | 127.00 | 18,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.