PT Bangun Kosambi Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 4,710.00 | 4,770.00 | 4,620.00 | 4,740.00 | 4,733.70 | 2,287,200 |
| 2026-05-04 | 4,650.00 | 4,760.00 | 4,640.00 | 4,710.00 | 4,703.74 | 3,031,600 |
| 2026-05-01 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 4,623.84 | 0 |
| 2026-04-30 | 4,730.00 | 4,810.00 | 4,530.00 | 4,630.00 | 4,623.84 | 3,256,700 |
| 2026-04-29 | 4,670.00 | 4,690.00 | 4,600.00 | 4,610.00 | 4,603.87 | 1,042,200 |
| 2026-04-28 | 4,690.00 | 4,750.00 | 4,630.00 | 4,670.00 | 4,663.79 | 1,169,200 |
| 2026-04-27 | 4,610.00 | 4,720.00 | 4,590.00 | 4,650.00 | 4,643.82 | 1,817,100 |
| 2026-04-24 | 4,830.00 | 4,880.00 | 4,500.00 | 4,610.00 | 4,603.87 | 3,673,400 |
| 2026-04-23 | 4,980.00 | 5,025.00 | 4,810.00 | 4,840.00 | 4,833.56 | 3,437,700 |
| 2026-04-22 | 5,200.00 | 5,200.00 | 4,960.00 | 4,980.00 | 4,973.38 | 3,837,400 |
| 2026-04-21 | 4,920.00 | 5,175.00 | 4,800.00 | 5,125.00 | 5,118.18 | 4,938,100 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 5.0000 IDR |
| 2025-05-26 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.