Binakarya Jaya Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 236.00 | 254.00 | 232.00 | 234.00 | 234.00 | 896,500 |
| 2022-04-28 | 226.00 | 258.00 | 222.00 | 228.00 | 228.00 | 1,535,100 |
| 2022-04-27 | 240.00 | 244.00 | 226.00 | 232.00 | 232.00 | 2,734,300 |
| 2022-04-26 | 242.00 | 270.00 | 242.00 | 242.00 | 242.00 | 3,488,200 |
| 2022-04-25 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 113,000 |
| 2022-04-22 | 278.00 | 296.00 | 278.00 | 278.00 | 278.00 | 3,494,400 |
| 2022-04-21 | 326.00 | 362.00 | 298.00 | 298.00 | 298.00 | 39,280,900 |
| 2022-04-20 | 266.00 | 320.00 | 240.00 | 320.00 | 320.00 | 30,241,600 |
| 2022-04-19 | 214.00 | 256.00 | 200.00 | 256.00 | 256.00 | 8,964,000 |
| 2022-04-18 | 206.00 | 228.00 | 206.00 | 206.00 | 206.00 | 4,002,800 |
| 2022-04-14 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 162,700 |
| 2022-04-13 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 274,900 |
| 2022-04-12 | 252.00 | 306.00 | 252.00 | 252.00 | 252.00 | 10,542,000 |
| 2022-04-11 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 114,400 |
| 2022-04-08 | 310.00 | 310.00 | 290.00 | 290.00 | 290.00 | 571,500 |
| 2022-04-07 | 262.00 | 322.00 | 244.00 | 310.00 | 310.00 | 10,363,000 |
| 2022-04-06 | 210.00 | 262.00 | 210.00 | 262.00 | 262.00 | 2,374,400 |
| 2022-04-05 | 216.00 | 228.00 | 210.00 | 210.00 | 210.00 | 189,600 |
| 2022-04-04 | 224.00 | 224.00 | 206.00 | 206.00 | 206.00 | 62,900 |
| 2022-04-01 | 228.00 | 228.00 | 214.00 | 214.00 | 214.00 | 30,800 |
| 2022-03-31 | 234.00 | 234.00 | 220.00 | 226.00 | 226.00 | 10,900 |
| 2022-03-30 | 226.00 | 226.00 | 220.00 | 226.00 | 226.00 | 7,900 |
| 2022-03-29 | 222.00 | 228.00 | 216.00 | 226.00 | 226.00 | 98,200 |
| 2022-03-28 | 222.00 | 228.00 | 214.00 | 214.00 | 214.00 | 15,900 |
| 2022-03-25 | 230.00 | 230.00 | 220.00 | 222.00 | 222.00 | 13,400 |
| 2022-03-24 | 222.00 | 238.00 | 220.00 | 230.00 | 230.00 | 74,000 |
| 2022-03-23 | 220.00 | 226.00 | 216.00 | 224.00 | 224.00 | 96,100 |
| 2022-03-22 | 222.00 | 226.00 | 210.00 | 220.00 | 220.00 | 96,400 |
| 2022-03-21 | 224.00 | 224.00 | 216.00 | 218.00 | 218.00 | 51,000 |
| 2022-03-18 | 212.00 | 220.00 | 210.00 | 216.00 | 216.00 | 29,800 |
| 2022-03-17 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | 11,400 |
| 2022-03-16 | 220.00 | 220.00 | 210.00 | 220.00 | 220.00 | 38,300 |
| 2022-03-15 | 212.00 | 250.00 | 206.00 | 218.00 | 218.00 | 1,497,800 |
| 2022-03-14 | 216.00 | 216.00 | 206.00 | 214.00 | 214.00 | 14,700 |
| 2022-03-11 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | 2,100 |
| 2022-03-10 | 212.00 | 220.00 | 204.00 | 216.00 | 216.00 | 113,000 |
| 2022-03-09 | 210.00 | 220.00 | 200.00 | 206.00 | 206.00 | 75,100 |
| 2022-03-08 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | 137,400 |
| 2022-03-07 | 218.00 | 242.00 | 206.00 | 208.00 | 208.00 | 1,216,500 |
| 2022-03-04 | 208.00 | 224.00 | 208.00 | 220.00 | 220.00 | 4,500 |
| 2022-03-02 | 218.00 | 224.00 | 216.00 | 218.00 | 218.00 | 16,100 |
| 2022-03-01 | 216.00 | 228.00 | 216.00 | 226.00 | 226.00 | 173,900 |
| 2022-02-25 | 214.00 | 220.00 | 188.00 | 220.00 | 220.00 | 450,100 |
| 2022-02-24 | 216.00 | 216.00 | 202.00 | 202.00 | 202.00 | 70,900 |
| 2022-02-23 | 204.00 | 218.00 | 202.00 | 216.00 | 216.00 | 19,300 |
| 2022-02-22 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 16,200 |
| 2022-02-21 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 9,700 |
| 2022-02-18 | 212.00 | 220.00 | 212.00 | 214.00 | 214.00 | 187,000 |
| 2022-02-17 | 204.00 | 212.00 | 199.00 | 212.00 | 212.00 | 60,000 |
| 2022-02-16 | 210.00 | 218.00 | 200.00 | 204.00 | 204.00 | 63,300 |
| 2022-02-15 | 216.00 | 218.00 | 204.00 | 210.00 | 210.00 | 58,900 |
| 2022-02-14 | 218.00 | 218.00 | 202.00 | 210.00 | 210.00 | 127,500 |
| 2022-02-11 | 224.00 | 230.00 | 210.00 | 210.00 | 210.00 | 87,000 |
| 2022-02-10 | 212.00 | 220.00 | 208.00 | 218.00 | 218.00 | 272,100 |
| 2022-02-09 | 218.00 | 218.00 | 206.00 | 208.00 | 208.00 | 330,200 |
| 2022-02-08 | 214.00 | 224.00 | 212.00 | 218.00 | 218.00 | 69,000 |
| 2022-02-07 | 224.00 | 224.00 | 210.00 | 214.00 | 214.00 | 121,400 |
| 2022-02-04 | 220.00 | 232.00 | 220.00 | 224.00 | 224.00 | 119,100 |
| 2022-02-03 | 210.00 | 234.00 | 210.00 | 220.00 | 220.00 | 101,600 |
| 2022-02-02 | 218.00 | 218.00 | 208.00 | 210.00 | 210.00 | 112,500 |
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.