PT Bangun Kosambi Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6,175.00 | 6,300.00 | 6,175.00 | 6,200.00 | 6,191.76 | 2,238,400 |
| 2025-11-05 | 6,100.00 | 6,200.00 | 6,075.00 | 6,150.00 | 6,141.82 | 1,882,100 |
| 2025-11-04 | 6,275.00 | 6,275.00 | 6,100.00 | 6,150.00 | 6,141.82 | 2,871,900 |
| 2025-11-03 | 6,350.00 | 6,375.00 | 6,250.00 | 6,275.00 | 6,266.66 | 2,888,200 |
| 2025-10-31 | 6,250.00 | 6,425.00 | 6,150.00 | 6,350.00 | 6,341.56 | 13,233,100 |
| 2025-10-30 | 5,975.00 | 6,075.00 | 5,925.00 | 6,075.00 | 6,066.92 | 3,170,300 |
| 2025-10-29 | 5,875.00 | 6,025.00 | 5,825.00 | 5,975.00 | 5,967.05 | 3,333,700 |
| 2025-10-28 | 5,950.00 | 6,000.00 | 5,800.00 | 5,875.00 | 5,867.19 | 4,002,900 |
| 2025-10-27 | 6,125.00 | 6,225.00 | 5,550.00 | 5,950.00 | 5,942.09 | 27,219,100 |
| 2025-10-24 | 6,175.00 | 6,200.00 | 6,075.00 | 6,125.00 | 6,116.86 | 3,078,800 |
| 2025-10-23 | 6,200.00 | 6,225.00 | 6,125.00 | 6,175.00 | 6,166.79 | 3,065,100 |
| 2025-10-22 | 6,075.00 | 6,275.00 | 6,075.00 | 6,150.00 | 6,141.82 | 5,935,000 |
| 2025-10-21 | 6,150.00 | 6,225.00 | 6,025.00 | 6,075.00 | 6,066.92 | 7,925,300 |
| 2025-10-20 | 6,075.00 | 6,225.00 | 6,050.00 | 6,150.00 | 6,141.82 | 5,477,700 |
← NewerPage 5 of 5 · 254 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.