Binakarya Jaya Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 132.00 | 133.00 | 125.00 | 130.00 | 130.00 | 50,900 |
| 2022-08-03 | 135.00 | 135.00 | 125.00 | 127.00 | 127.00 | 31,300 |
| 2022-08-02 | 138.00 | 138.00 | 128.00 | 129.00 | 129.00 | 5,000 |
| 2022-08-01 | 141.00 | 141.00 | 128.00 | 128.00 | 128.00 | 10,300 |
| 2022-07-29 | 136.00 | 136.00 | 126.00 | 131.00 | 131.00 | 24,000 |
| 2022-07-28 | 138.00 | 138.00 | 127.00 | 131.00 | 131.00 | 80,400 |
| 2022-07-27 | 136.00 | 136.00 | 124.00 | 128.00 | 128.00 | 21,300 |
| 2022-07-26 | 138.00 | 138.00 | 128.00 | 129.00 | 129.00 | 4,600 |
| 2022-07-25 | 138.00 | 138.00 | 129.00 | 129.00 | 129.00 | 21,000 |
| 2022-07-22 | 134.00 | 134.00 | 128.00 | 129.00 | 129.00 | 9,500 |
| 2022-07-21 | 137.00 | 137.00 | 125.00 | 125.00 | 125.00 | 9,500 |
| 2022-07-20 | 139.00 | 139.00 | 123.00 | 130.00 | 130.00 | 53,900 |
| 2022-07-19 | 124.00 | 136.00 | 122.00 | 129.00 | 129.00 | 127,200 |
| 2022-07-18 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 31,000 |
| 2022-07-15 | 136.00 | 136.00 | 128.00 | 130.00 | 130.00 | 18,700 |
| 2022-07-14 | 137.00 | 137.00 | 125.00 | 127.00 | 127.00 | 32,100 |
| 2022-07-13 | 139.00 | 139.00 | 128.00 | 128.00 | 128.00 | 50,900 |
| 2022-07-12 | 144.00 | 144.00 | 134.00 | 134.00 | 134.00 | 34,000 |
| 2022-07-11 | 144.00 | 144.00 | 131.00 | 134.00 | 134.00 | 118,300 |
| 2022-07-08 | 145.00 | 145.00 | 136.00 | 137.00 | 137.00 | 26,700 |
| 2022-07-07 | 147.00 | 147.00 | 131.00 | 137.00 | 137.00 | 24,000 |
| 2022-07-06 | 148.00 | 148.00 | 132.00 | 140.00 | 140.00 | 14,600 |
| 2022-07-05 | 150.00 | 150.00 | 137.00 | 141.00 | 141.00 | 4,200 |
| 2022-07-04 | 146.00 | 146.00 | 130.00 | 140.00 | 140.00 | 61,100 |
| 2022-07-01 | 148.00 | 148.00 | 136.00 | 139.00 | 139.00 | 9,600 |
| 2022-06-30 | 150.00 | 150.00 | 138.00 | 142.00 | 142.00 | 8,100 |
| 2022-06-29 | 143.00 | 143.00 | 140.00 | 143.00 | 143.00 | 74,900 |
| 2022-06-28 | 147.00 | 147.00 | 137.00 | 143.00 | 143.00 | 25,800 |
| 2022-06-27 | 150.00 | 150.00 | 134.00 | 138.00 | 138.00 | 93,100 |
| 2022-06-24 | 150.00 | 150.00 | 139.00 | 140.00 | 140.00 | 26,400 |
| 2022-06-23 | 158.00 | 158.00 | 143.00 | 144.00 | 144.00 | 14,300 |
| 2022-06-22 | 158.00 | 162.00 | 146.00 | 148.00 | 148.00 | 108,200 |
| 2022-06-21 | 144.00 | 156.00 | 138.00 | 156.00 | 156.00 | 91,600 |
| 2022-06-20 | 151.00 | 151.00 | 141.00 | 142.00 | 142.00 | 129,300 |
| 2022-06-17 | 150.00 | 154.00 | 147.00 | 151.00 | 151.00 | 10,700 |
| 2022-06-16 | 152.00 | 154.00 | 147.00 | 150.00 | 150.00 | 59,700 |
| 2022-06-15 | 165.00 | 165.00 | 150.00 | 151.00 | 151.00 | 85,000 |
| 2022-06-14 | 156.00 | 157.00 | 150.00 | 155.00 | 155.00 | 197,400 |
| 2022-06-13 | 163.00 | 163.00 | 154.00 | 156.00 | 156.00 | 118,700 |
| 2022-06-10 | 159.00 | 160.00 | 155.00 | 155.00 | 155.00 | 115,400 |
| 2022-06-09 | 158.00 | 159.00 | 155.00 | 158.00 | 158.00 | 82,100 |
| 2022-06-08 | 160.00 | 164.00 | 153.00 | 158.00 | 158.00 | 279,700 |
| 2022-06-07 | 155.00 | 169.00 | 155.00 | 159.00 | 159.00 | 100,500 |
| 2022-06-06 | 163.00 | 173.00 | 161.00 | 164.00 | 164.00 | 602,000 |
| 2022-06-03 | 177.00 | 189.00 | 173.00 | 173.00 | 173.00 | 2,572,600 |
| 2022-06-02 | 190.00 | 191.00 | 186.00 | 186.00 | 186.00 | 1,277,000 |
| 2022-05-31 | 206.00 | 206.00 | 200.00 | 200.00 | 200.00 | 306,900 |
| 2022-05-30 | 212.00 | 212.00 | 204.00 | 210.00 | 210.00 | 119,900 |
| 2022-05-27 | 218.00 | 218.00 | 208.00 | 214.00 | 214.00 | 75,300 |
| 2022-05-25 | 216.00 | 220.00 | 212.00 | 216.00 | 216.00 | 69,100 |
| 2022-05-24 | 216.00 | 220.00 | 214.00 | 214.00 | 214.00 | 152,100 |
| 2022-05-23 | 208.00 | 220.00 | 208.00 | 212.00 | 212.00 | 179,200 |
| 2022-05-20 | 206.00 | 216.00 | 202.00 | 208.00 | 208.00 | 281,600 |
| 2022-05-19 | 216.00 | 216.00 | 200.00 | 206.00 | 206.00 | 398,400 |
| 2022-05-18 | 220.00 | 226.00 | 210.00 | 212.00 | 212.00 | 158,700 |
| 2022-05-17 | 208.00 | 228.00 | 206.00 | 216.00 | 216.00 | 378,300 |
| 2022-05-13 | 212.00 | 214.00 | 204.00 | 208.00 | 208.00 | 277,700 |
| 2022-05-12 | 228.00 | 228.00 | 208.00 | 212.00 | 212.00 | 327,000 |
| 2022-05-11 | 228.00 | 234.00 | 218.00 | 220.00 | 220.00 | 423,200 |
| 2022-05-10 | 234.00 | 244.00 | 220.00 | 228.00 | 228.00 | 609,700 |
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.