Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CBDK.JK stock page

PT Bangun Kosambi Sukses Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-054,710.004,770.004,620.004,740.004,733.702,287,200
2026-05-044,650.004,760.004,640.004,710.004,703.743,031,600
2026-05-014,630.004,630.004,630.004,630.004,623.840
2026-04-304,730.004,810.004,530.004,630.004,623.843,256,700
2026-04-294,670.004,690.004,600.004,610.004,603.871,042,200
2026-04-284,690.004,750.004,630.004,670.004,663.791,169,200
2026-04-274,610.004,720.004,590.004,650.004,643.821,817,100
2026-04-244,830.004,880.004,500.004,610.004,603.873,673,400
2026-04-234,980.005,025.004,810.004,840.004,833.563,437,700
2026-04-225,200.005,200.004,960.004,980.004,973.383,837,400
2026-04-214,920.005,175.004,800.005,125.005,118.184,938,100
2026-04-205,000.005,075.004,900.004,910.004,903.472,285,300
2026-04-175,025.005,025.004,950.004,950.004,943.421,273,200
2026-04-164,960.005,075.004,930.004,980.004,973.382,202,600
2026-04-155,225.005,250.004,950.004,950.004,943.424,911,600
2026-04-145,200.005,275.004,980.005,125.005,118.189,490,200
2026-04-134,800.005,025.004,750.004,950.004,943.423,669,000
2026-04-104,730.005,175.004,720.004,910.004,903.476,066,800
2026-04-094,730.004,730.004,610.004,680.004,673.782,790,900
2026-04-084,600.004,780.004,540.004,740.004,733.703,239,200
2026-04-074,520.004,580.004,440.004,480.004,474.041,282,400
2026-04-064,500.004,550.004,420.004,510.004,504.001,160,900
2026-04-024,700.004,700.004,500.004,540.004,533.962,116,800
2026-04-014,540.004,780.004,540.004,760.004,753.673,040,800
2026-03-314,500.004,540.004,390.004,490.004,484.032,314,700
2026-03-304,530.004,530.004,350.004,480.004,474.042,722,100
2026-03-274,420.004,610.004,410.004,530.004,523.981,832,500
2026-03-264,660.004,720.004,430.004,500.004,494.024,117,100
2026-03-254,690.004,850.004,500.004,630.004,623.843,151,700
2026-03-174,650.004,720.004,610.004,720.004,713.722,609,600
2026-03-164,680.004,710.004,460.004,630.004,623.843,676,900
2026-03-134,860.004,860.004,650.004,680.004,673.783,389,000
2026-03-124,910.004,910.004,750.004,820.004,813.591,811,900
2026-03-114,930.005,125.004,900.004,910.004,903.473,074,100
2026-03-104,850.004,960.004,750.004,900.004,893.483,849,100
2026-03-094,500.004,830.004,400.004,730.004,723.716,061,800
2026-03-065,050.005,075.004,860.005,000.004,993.357,611,500
2026-03-055,275.005,450.005,025.005,075.005,068.256,802,600
2026-03-045,275.005,350.005,000.005,150.005,143.157,502,300
2026-03-035,325.005,450.005,250.005,300.005,292.954,378,400
2026-03-025,350.005,500.005,300.005,350.005,342.895,561,900
2026-02-275,575.005,650.005,350.005,650.005,642.497,178,300
2026-02-265,850.005,900.005,600.005,650.005,642.493,944,000
2026-02-255,900.006,025.005,775.005,850.005,842.225,184,500
2026-02-246,050.006,100.005,800.005,900.005,892.158,667,800
2026-02-236,100.006,150.006,000.006,050.006,041.953,756,300
2026-02-206,200.006,225.006,025.006,100.006,091.893,113,400
2026-02-196,350.006,375.006,150.006,150.006,141.826,456,800
2026-02-186,425.006,500.006,275.006,350.006,341.564,968,000
2026-02-136,325.006,450.006,275.006,350.006,341.565,673,000
2026-02-126,325.006,600.006,225.006,375.006,366.5216,672,000
2026-02-116,350.006,575.006,225.006,300.006,291.6215,718,700
2026-02-106,050.006,500.005,975.006,200.006,191.7619,062,600
2026-02-096,050.006,100.005,850.006,075.006,066.9212,101,900
2026-02-065,725.006,050.005,550.005,950.005,942.099,368,100
2026-02-056,025.006,150.005,900.005,975.005,967.057,757,000
2026-02-046,150.006,175.005,825.005,975.005,967.0515,953,800
2026-02-034,940.006,200.004,700.006,150.006,141.8227,326,800
2026-02-025,825.005,825.004,970.004,980.004,973.3835,234,700
2026-01-306,100.006,300.005,700.005,825.005,817.2521,999,900
← NewerPage 3 of 5 · 254 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.