Binakarya Jaya Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 130.00 | 137.00 | 117.00 | 129.00 | 129.00 | 60,900 |
| 2022-10-27 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 17,600 |
| 2022-10-26 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | 1,400 |
| 2022-10-25 | 127.00 | 132.00 | 126.00 | 130.00 | 130.00 | 36,800 |
| 2022-10-24 | 132.00 | 132.00 | 126.00 | 127.00 | 127.00 | 23,900 |
| 2022-10-21 | 135.00 | 135.00 | 126.00 | 129.00 | 129.00 | 7,400 |
| 2022-10-20 | 128.00 | 135.00 | 128.00 | 135.00 | 135.00 | 1,800 |
| 2022-10-19 | 129.00 | 137.00 | 123.00 | 135.00 | 135.00 | 19,100 |
| 2022-10-18 | 141.00 | 141.00 | 130.00 | 130.00 | 130.00 | 1,800 |
| 2022-10-17 | 140.00 | 140.00 | 130.00 | 136.00 | 136.00 | 4,300 |
| 2022-10-14 | 131.00 | 140.00 | 129.00 | 130.00 | 130.00 | 5,600 |
| 2022-10-13 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 23,900 |
| 2022-10-12 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | 169,800 |
| 2022-10-11 | 129.00 | 137.00 | 129.00 | 131.00 | 131.00 | 18,300 |
| 2022-10-10 | 126.00 | 144.00 | 126.00 | 131.00 | 131.00 | 29,000 |
| 2022-10-07 | 130.00 | 136.00 | 129.00 | 135.00 | 135.00 | 27,800 |
| 2022-10-06 | 128.00 | 135.00 | 128.00 | 129.00 | 129.00 | 11,800 |
| 2022-10-05 | 130.00 | 142.00 | 130.00 | 137.00 | 137.00 | 10,000 |
| 2022-10-04 | 132.00 | 135.00 | 129.00 | 130.00 | 130.00 | 16,100 |
| 2022-10-03 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 12,900 |
| 2022-09-30 | 138.00 | 138.00 | 129.00 | 129.00 | 129.00 | 86,600 |
| 2022-09-29 | 141.00 | 152.00 | 138.00 | 138.00 | 138.00 | 340,100 |
| 2022-09-28 | 149.00 | 170.00 | 148.00 | 148.00 | 148.00 | 1,465,000 |
| 2022-09-27 | 165.00 | 170.00 | 145.00 | 159.00 | 159.00 | 959,500 |
| 2022-09-26 | 143.00 | 155.00 | 137.00 | 155.00 | 155.00 | 543,700 |
| 2022-09-23 | 149.00 | 149.00 | 133.00 | 141.00 | 141.00 | 65,900 |
| 2022-09-22 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 28,200 |
| 2022-09-21 | 150.00 | 150.00 | 134.00 | 143.00 | 143.00 | 77,700 |
| 2022-09-20 | 148.00 | 148.00 | 135.00 | 140.00 | 140.00 | 137,100 |
| 2022-09-19 | 151.00 | 151.00 | 136.00 | 138.00 | 138.00 | 63,700 |
| 2022-09-16 | 152.00 | 152.00 | 138.00 | 142.00 | 142.00 | 70,600 |
| 2022-09-15 | 145.00 | 150.00 | 135.00 | 142.00 | 142.00 | 28,100 |
| 2022-09-14 | 150.00 | 155.00 | 133.00 | 137.00 | 137.00 | 195,500 |
| 2022-09-13 | 148.00 | 148.00 | 132.00 | 142.00 | 142.00 | 66,200 |
| 2022-09-12 | 149.00 | 149.00 | 135.00 | 139.00 | 139.00 | 28,100 |
| 2022-09-09 | 146.00 | 146.00 | 140.00 | 140.00 | 140.00 | 2,300 |
| 2022-09-08 | 150.00 | 150.00 | 138.00 | 140.00 | 140.00 | 54,100 |
| 2022-09-07 | 148.00 | 148.00 | 134.00 | 141.00 | 141.00 | 59,400 |
| 2022-09-06 | 147.00 | 147.00 | 134.00 | 139.00 | 139.00 | 4,500 |
| 2022-09-05 | 145.00 | 145.00 | 137.00 | 138.00 | 138.00 | 33,400 |
| 2022-09-02 | 146.00 | 146.00 | 135.00 | 136.00 | 136.00 | 6,300 |
| 2022-09-01 | 148.00 | 148.00 | 131.00 | 137.00 | 137.00 | 79,500 |
| 2022-08-31 | 145.00 | 145.00 | 134.00 | 140.00 | 140.00 | 30,100 |
| 2022-08-30 | 137.00 | 140.00 | 129.00 | 136.00 | 136.00 | 14,800 |
| 2022-08-29 | 147.00 | 147.00 | 130.00 | 138.00 | 138.00 | 12,900 |
| 2022-08-26 | 142.00 | 142.00 | 129.00 | 139.00 | 139.00 | 42,900 |
| 2022-08-25 | 137.00 | 137.00 | 126.00 | 134.00 | 134.00 | 25,600 |
| 2022-08-24 | 138.00 | 138.00 | 125.00 | 127.00 | 127.00 | 48,600 |
| 2022-08-23 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | 4,900 |
| 2022-08-22 | 138.00 | 138.00 | 129.00 | 130.00 | 130.00 | 17,100 |
| 2022-08-19 | 139.00 | 139.00 | 127.00 | 128.00 | 128.00 | 13,600 |
| 2022-08-18 | 142.00 | 142.00 | 126.00 | 130.00 | 130.00 | 58,000 |
| 2022-08-16 | 137.00 | 137.00 | 125.00 | 134.00 | 134.00 | 50,900 |
| 2022-08-15 | 138.00 | 138.00 | 126.00 | 130.00 | 130.00 | 6,800 |
| 2022-08-12 | 128.00 | 130.00 | 126.00 | 130.00 | 130.00 | 1,500 |
| 2022-08-11 | 132.00 | 132.00 | 125.00 | 128.00 | 128.00 | 7,200 |
| 2022-08-10 | 133.00 | 133.00 | 124.00 | 126.00 | 126.00 | 28,400 |
| 2022-08-09 | 138.00 | 138.00 | 127.00 | 127.00 | 127.00 | 19,100 |
| 2022-08-08 | 139.00 | 139.00 | 127.00 | 128.00 | 128.00 | 18,000 |
| 2022-08-05 | 130.00 | 130.00 | 126.00 | 130.00 | 130.00 | 6,800 |
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.