Binakarya Jaya Abadi Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 222.00 | 222.00 | 208.00 | 218.00 | 218.00 | 1,499,800 |
| 2022-01-28 | 222.00 | 242.00 | 212.00 | 222.00 | 222.00 | 1,281,100 |
| 2022-01-27 | 224.00 | 228.00 | 210.00 | 224.00 | 224.00 | 148,300 |
| 2022-01-26 | 240.00 | 240.00 | 224.00 | 224.00 | 224.00 | 359,600 |
| 2022-01-25 | 258.00 | 266.00 | 240.00 | 240.00 | 240.00 | 1,865,800 |
| 2022-01-24 | 232.00 | 260.00 | 232.00 | 258.00 | 258.00 | 1,428,900 |
| 2022-01-21 | 230.00 | 240.00 | 230.00 | 232.00 | 232.00 | 210,200 |
| 2022-01-20 | 232.00 | 232.00 | 224.00 | 230.00 | 230.00 | 72,900 |
| 2022-01-19 | 240.00 | 240.00 | 228.00 | 232.00 | 232.00 | 149,100 |
| 2022-01-18 | 244.00 | 246.00 | 238.00 | 240.00 | 240.00 | 24,100 |
| 2022-01-17 | 244.00 | 246.00 | 240.00 | 244.00 | 244.00 | 24,700 |
| 2022-01-14 | 246.00 | 254.00 | 244.00 | 246.00 | 246.00 | 46,200 |
| 2022-01-13 | 246.00 | 258.00 | 246.00 | 246.00 | 246.00 | 67,400 |
| 2022-01-12 | 260.00 | 260.00 | 246.00 | 246.00 | 246.00 | 134,900 |
| 2022-01-11 | 254.00 | 260.00 | 246.00 | 260.00 | 260.00 | 531,600 |
| 2022-01-10 | 274.00 | 284.00 | 254.00 | 254.00 | 254.00 | 3,016,800 |
| 2022-01-07 | 260.00 | 274.00 | 250.00 | 272.00 | 272.00 | 1,429,700 |
| 2022-01-06 | 244.00 | 260.00 | 242.00 | 260.00 | 260.00 | 344,000 |
| 2022-01-05 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | 66,100 |
| 2022-01-04 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 39,700 |
| 2022-01-03 | 250.00 | 260.00 | 250.00 | 252.00 | 252.00 | 58,000 |
| 2021-12-30 | 250.00 | 266.00 | 250.00 | 250.00 | 250.00 | 135,900 |
| 2021-12-29 | 254.00 | 260.00 | 252.00 | 252.00 | 252.00 | 8,500 |
| 2021-12-28 | 256.00 | 256.00 | 250.00 | 254.00 | 254.00 | 15,400 |
| 2021-12-27 | 260.00 | 260.00 | 248.00 | 250.00 | 250.00 | 53,700 |
| 2021-12-24 | 250.00 | 262.00 | 250.00 | 258.00 | 258.00 | 132,500 |
| 2021-12-23 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | 33,200 |
| 2021-12-22 | 250.00 | 254.00 | 248.00 | 250.00 | 250.00 | 25,900 |
| 2021-12-21 | 250.00 | 264.00 | 250.00 | 250.00 | 250.00 | 162,700 |
| 2021-12-20 | 246.00 | 278.00 | 242.00 | 248.00 | 248.00 | 622,400 |
| 2021-12-17 | 250.00 | 256.00 | 236.00 | 250.00 | 250.00 | 201,000 |
| 2021-12-16 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 35,000 |
| 2021-12-15 | 248.00 | 250.00 | 244.00 | 250.00 | 250.00 | 100,500 |
| 2021-12-14 | 250.00 | 252.00 | 248.00 | 248.00 | 248.00 | 32,100 |
| 2021-12-13 | 248.00 | 256.00 | 240.00 | 248.00 | 248.00 | 217,400 |
| 2021-12-10 | 242.00 | 250.00 | 242.00 | 248.00 | 248.00 | 106,800 |
| 2021-12-09 | 242.00 | 246.00 | 240.00 | 242.00 | 242.00 | 53,000 |
| 2021-12-08 | 244.00 | 254.00 | 242.00 | 246.00 | 246.00 | 91,300 |
| 2021-12-07 | 242.00 | 272.00 | 242.00 | 246.00 | 246.00 | 1,610,200 |
| 2021-12-06 | 248.00 | 250.00 | 240.00 | 246.00 | 246.00 | 169,800 |
| 2021-12-03 | 240.00 | 260.00 | 236.00 | 244.00 | 244.00 | 462,300 |
| 2021-12-02 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | 50,900 |
| 2021-12-01 | 238.00 | 244.00 | 234.00 | 242.00 | 242.00 | 120,500 |
| 2021-11-30 | 246.00 | 260.00 | 232.00 | 238.00 | 238.00 | 256,700 |
| 2021-11-29 | 250.00 | 266.00 | 238.00 | 242.00 | 242.00 | 988,300 |
| 2021-11-26 | 262.00 | 266.00 | 250.00 | 252.00 | 252.00 | 345,400 |
| 2021-11-25 | 264.00 | 266.00 | 256.00 | 260.00 | 260.00 | 144,700 |
| 2021-11-24 | 268.00 | 270.00 | 258.00 | 262.00 | 262.00 | 129,400 |
| 2021-11-23 | 256.00 | 272.00 | 256.00 | 266.00 | 266.00 | 922,600 |
| 2021-11-22 | 260.00 | 264.00 | 250.00 | 252.00 | 252.00 | 427,600 |
| 2021-11-19 | 270.00 | 272.00 | 262.00 | 264.00 | 264.00 | 265,200 |
| 2021-11-18 | 274.00 | 278.00 | 270.00 | 270.00 | 270.00 | 196,400 |
| 2021-11-17 | 274.00 | 278.00 | 270.00 | 274.00 | 274.00 | 185,000 |
| 2021-11-16 | 270.00 | 282.00 | 268.00 | 272.00 | 272.00 | 430,100 |
| 2021-11-15 | 278.00 | 282.00 | 266.00 | 268.00 | 268.00 | 687,800 |
| 2021-11-12 | 278.00 | 278.00 | 268.00 | 272.00 | 272.00 | 404,600 |
| 2021-11-11 | 278.00 | 282.00 | 274.00 | 276.00 | 276.00 | 328,700 |
| 2021-11-10 | 282.00 | 284.00 | 274.00 | 278.00 | 278.00 | 729,800 |
| 2021-11-09 | 276.00 | 314.00 | 268.00 | 280.00 | 280.00 | 9,092,600 |
| 2021-11-08 | 274.00 | 282.00 | 272.00 | 278.00 | 278.00 | 290,300 |
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.