Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CBDK.JK stock page

PT Bangun Kosambi Sukses Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-273,620.003,670.003,440.003,490.003,490.001,587,900
2026-07-243,740.003,740.003,560.003,620.003,620.001,964,100
2026-07-233,700.003,940.003,690.003,760.003,760.004,747,500
2026-07-223,650.003,700.003,600.003,690.003,690.002,136,400
2026-07-213,570.003,660.003,570.003,650.003,650.002,622,300
2026-07-203,570.003,650.003,550.003,570.003,570.001,211,800
2026-07-173,510.003,600.003,470.003,570.003,570.00982,300
2026-07-163,550.003,630.003,480.003,510.003,510.001,593,100
2026-07-153,440.003,590.003,400.003,500.003,500.001,851,500
2026-07-143,350.003,460.003,340.003,440.003,440.001,332,500
2026-07-133,320.003,360.003,290.003,360.003,360.00447,000
2026-07-103,340.003,380.003,300.003,350.003,350.00742,300
2026-07-093,370.003,370.003,200.003,340.003,340.00470,200
2026-07-083,480.003,480.003,360.003,380.003,380.00676,900
2026-07-073,410.003,480.003,360.003,440.003,440.00719,000
2026-07-063,480.003,480.003,390.003,410.003,410.00521,300
2026-07-033,410.003,480.003,400.003,480.003,480.001,716,200
2026-07-023,320.003,410.003,300.003,410.003,410.001,180,900
2026-07-013,340.003,380.003,290.003,310.003,310.001,087,500
2026-06-303,400.003,420.003,180.003,340.003,340.001,711,900
2026-06-293,360.003,400.003,290.003,390.003,390.00883,900
2026-06-263,550.003,570.003,310.003,360.003,360.001,561,800
2026-06-253,490.003,610.003,440.003,530.003,530.00688,000
2026-06-243,680.003,750.003,450.003,490.003,490.001,678,900
2026-06-233,620.003,680.003,520.003,680.003,680.001,268,900
2026-06-223,630.003,630.003,490.003,590.003,590.001,600,100
2026-06-193,680.003,690.003,480.003,560.003,560.005,047,000
2026-06-183,800.003,850.003,620.003,630.003,630.004,240,800
2026-06-173,860.003,940.003,740.003,800.003,800.004,484,200
2026-06-163,860.003,860.003,860.003,860.003,860.000
2026-06-153,810.004,000.003,790.003,860.003,860.005,998,100
2026-06-123,320.003,780.003,320.003,760.003,755.003,534,200
2026-06-113,350.003,390.003,200.003,320.003,315.592,083,500
2026-06-103,290.003,430.003,210.003,340.003,335.565,260,100
2026-06-093,140.003,350.003,020.003,270.003,265.652,319,400
2026-06-083,040.003,290.003,010.003,140.003,135.823,692,600
2026-06-053,600.003,600.003,180.003,280.003,275.644,904,700
2026-06-043,580.003,600.003,310.003,580.003,575.244,172,400
2026-06-033,910.003,910.003,560.003,580.003,575.245,101,100
2026-06-023,870.003,930.003,850.003,900.003,894.812,206,000
2026-06-013,850.003,850.003,850.003,850.003,844.880
2026-05-293,930.003,960.003,850.003,850.003,844.883,507,200
2026-05-283,930.003,930.003,930.003,930.003,924.770
2026-05-273,930.003,930.003,930.003,930.003,924.770
2026-05-264,020.004,050.003,910.003,930.003,924.772,486,900
2026-05-254,050.004,070.003,930.004,020.004,014.652,312,100
2026-05-223,970.004,010.003,810.004,000.003,994.688,847,200
2026-05-214,090.004,120.004,000.004,060.004,054.602,919,300
2026-05-204,110.004,200.004,010.004,050.004,044.613,298,800
2026-05-194,270.004,300.003,950.004,110.004,104.539,624,800
2026-05-184,450.004,460.004,190.004,250.004,244.355,846,500
2026-05-154,450.004,450.004,450.004,450.004,444.080
2026-05-144,450.004,450.004,450.004,450.004,444.080
2026-05-134,480.004,550.004,410.004,450.004,444.081,183,800
2026-05-124,570.004,580.004,460.004,470.004,464.061,857,800
2026-05-114,620.004,630.004,500.004,550.004,543.951,795,100
2026-05-084,930.004,930.004,570.004,620.004,613.865,373,100
2026-05-074,800.005,025.004,740.004,950.004,943.426,276,400
2026-05-064,770.004,790.004,700.004,740.004,733.702,062,000
2026-05-054,710.004,770.004,620.004,740.004,733.702,287,200
← NewerPage 2 of 8 · 434 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-155.0000 IDR
2025-05-265.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.