PT Bangun Kosambi Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5,950.00 | 6,350.00 | 5,325.00 | 5,950.00 | 5,942.09 | 38,623,000 |
| 2026-01-28 | 6,250.00 | 6,700.00 | 6,250.00 | 6,250.00 | 6,241.69 | 27,030,300 |
| 2026-01-27 | 7,325.00 | 7,375.00 | 7,150.00 | 7,325.00 | 7,315.26 | 7,586,300 |
| 2026-01-26 | 7,975.00 | 8,000.00 | 7,300.00 | 7,300.00 | 7,290.29 | 12,074,900 |
| 2026-01-23 | 7,700.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,889.49 | 10,523,600 |
| 2026-01-22 | 7,675.00 | 8,050.00 | 7,650.00 | 7,675.00 | 7,664.79 | 14,400,700 |
| 2026-01-21 | 8,025.00 | 8,050.00 | 7,600.00 | 7,600.00 | 7,589.89 | 9,263,200 |
| 2026-01-20 | 7,825.00 | 8,225.00 | 7,800.00 | 7,975.00 | 7,964.39 | 14,754,900 |
| 2026-01-19 | 7,625.00 | 8,250.00 | 7,550.00 | 7,975.00 | 7,964.39 | 26,719,900 |
| 2026-01-16 | 7,625.00 | 7,625.00 | 7,625.00 | 7,625.00 | 7,614.86 | 0 |
| 2026-01-15 | 8,000.00 | 8,000.00 | 7,500.00 | 7,625.00 | 7,614.86 | 18,913,800 |
| 2026-01-14 | 7,300.00 | 8,000.00 | 7,050.00 | 7,950.00 | 7,939.43 | 29,585,300 |
| 2026-01-13 | 7,100.00 | 7,300.00 | 6,900.00 | 7,250.00 | 7,240.36 | 8,307,300 |
| 2026-01-12 | 7,175.00 | 7,400.00 | 6,875.00 | 7,100.00 | 7,090.56 | 18,014,500 |
| 2026-01-09 | 7,550.00 | 7,550.00 | 7,100.00 | 7,175.00 | 7,165.46 | 16,239,900 |
| 2026-01-08 | 7,575.00 | 7,850.00 | 7,525.00 | 7,550.00 | 7,539.96 | 10,972,800 |
| 2026-01-07 | 7,800.00 | 7,875.00 | 7,475.00 | 7,575.00 | 7,564.93 | 15,553,800 |
| 2026-01-06 | 7,975.00 | 8,000.00 | 7,675.00 | 7,750.00 | 7,739.69 | 15,217,600 |
| 2026-01-05 | 8,525.00 | 8,525.00 | 7,725.00 | 7,875.00 | 7,864.53 | 34,612,400 |
| 2026-01-02 | 8,850.00 | 8,900.00 | 8,400.00 | 8,500.00 | 8,488.70 | 11,785,200 |
| 2026-01-01 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,738.36 | 0 |
| 2025-12-31 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,738.36 | 0 |
| 2025-12-30 | 8,650.00 | 8,900.00 | 8,525.00 | 8,750.00 | 8,738.36 | 5,248,100 |
| 2025-12-29 | 8,700.00 | 8,800.00 | 8,550.00 | 8,650.00 | 8,638.50 | 6,835,900 |
| 2025-12-26 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,688.43 | 0 |
| 2025-12-25 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,688.43 | 0 |
| 2025-12-24 | 8,700.00 | 8,875.00 | 8,325.00 | 8,700.00 | 8,688.43 | 9,038,200 |
| 2025-12-23 | 9,100.00 | 9,100.00 | 8,700.00 | 8,750.00 | 8,738.36 | 6,804,100 |
| 2025-12-22 | 8,975.00 | 9,400.00 | 8,750.00 | 8,925.00 | 8,913.13 | 19,058,100 |
| 2025-12-19 | 8,900.00 | 9,000.00 | 8,550.00 | 8,850.00 | 8,838.23 | 6,962,300 |
| 2025-12-18 | 9,325.00 | 9,375.00 | 8,725.00 | 8,825.00 | 8,813.26 | 17,332,400 |
| 2025-12-17 | 9,350.00 | 9,650.00 | 9,150.00 | 9,275.00 | 9,262.67 | 21,374,100 |
| 2025-12-16 | 8,725.00 | 9,400.00 | 8,525.00 | 9,300.00 | 9,287.63 | 18,731,300 |
| 2025-12-15 | 8,750.00 | 9,175.00 | 8,500.00 | 8,725.00 | 8,713.40 | 14,330,400 |
| 2025-12-12 | 8,550.00 | 8,950.00 | 8,475.00 | 8,700.00 | 8,688.43 | 13,648,800 |
| 2025-12-11 | 8,750.00 | 8,825.00 | 8,375.00 | 8,475.00 | 8,463.73 | 15,328,700 |
| 2025-12-10 | 8,975.00 | 9,050.00 | 7,900.00 | 8,650.00 | 8,638.50 | 81,587,000 |
| 2025-12-09 | 9,525.00 | 9,600.00 | 8,925.00 | 8,975.00 | 8,963.07 | 19,145,400 |
| 2025-12-08 | 9,400.00 | 9,550.00 | 9,100.00 | 9,425.00 | 9,412.47 | 12,886,200 |
| 2025-12-05 | 9,375.00 | 9,775.00 | 9,300.00 | 9,400.00 | 9,387.50 | 22,524,000 |
| 2025-12-04 | 9,100.00 | 9,450.00 | 8,900.00 | 9,275.00 | 9,262.67 | 28,761,900 |
| 2025-12-03 | 9,000.00 | 9,100.00 | 8,625.00 | 8,975.00 | 8,963.07 | 31,027,000 |
| 2025-12-02 | 8,625.00 | 9,325.00 | 8,600.00 | 8,900.00 | 8,888.16 | 70,418,200 |
| 2025-12-01 | 7,900.00 | 8,775.00 | 7,900.00 | 8,525.00 | 8,513.66 | 65,067,000 |
| 2025-11-28 | 7,200.00 | 8,075.00 | 7,125.00 | 7,825.00 | 7,814.59 | 108,758,300 |
| 2025-11-27 | 6,650.00 | 7,100.00 | 6,500.00 | 6,975.00 | 6,965.72 | 27,499,200 |
| 2025-11-26 | 6,650.00 | 6,750.00 | 6,600.00 | 6,625.00 | 6,616.19 | 6,619,200 |
| 2025-11-25 | 6,525.00 | 6,825.00 | 6,475.00 | 6,675.00 | 6,666.12 | 13,038,300 |
| 2025-11-24 | 6,525.00 | 6,825.00 | 6,525.00 | 6,750.00 | 6,741.02 | 24,687,100 |
| 2025-11-21 | 6,350.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,491.36 | 9,319,100 |
| 2025-11-20 | 6,300.00 | 6,525.00 | 6,300.00 | 6,400.00 | 6,391.49 | 7,090,200 |
| 2025-11-19 | 6,400.00 | 6,475.00 | 6,250.00 | 6,300.00 | 6,291.62 | 5,103,400 |
| 2025-11-18 | 6,475.00 | 6,550.00 | 6,325.00 | 6,400.00 | 6,391.49 | 4,091,000 |
| 2025-11-17 | 6,500.00 | 6,750.00 | 6,325.00 | 6,425.00 | 6,416.46 | 16,785,400 |
| 2025-11-14 | 6,200.00 | 6,600.00 | 6,100.00 | 6,350.00 | 6,341.56 | 14,801,100 |
| 2025-11-13 | 6,200.00 | 6,225.00 | 6,175.00 | 6,200.00 | 6,191.76 | 2,035,800 |
| 2025-11-12 | 6,300.00 | 6,325.00 | 6,200.00 | 6,200.00 | 6,191.76 | 2,579,100 |
| 2025-11-11 | 6,250.00 | 6,350.00 | 6,200.00 | 6,275.00 | 6,266.66 | 3,424,200 |
| 2025-11-10 | 6,200.00 | 6,375.00 | 6,200.00 | 6,250.00 | 6,241.69 | 3,788,400 |
| 2025-11-07 | 6,200.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,191.76 | 3,221,400 |
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.