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 |
| 2025-10-17 | 6,300.00 | 6,300.00 | 5,925.00 | 6,000.00 | 5,992.02 | 10,707,100 |
| 2025-10-16 | 6,275.00 | 6,325.00 | 6,175.00 | 6,200.00 | 6,191.76 | 5,313,000 |
| 2025-10-15 | 6,300.00 | 6,400.00 | 6,100.00 | 6,275.00 | 6,266.66 | 8,078,700 |
| 2025-10-14 | 6,450.00 | 6,625.00 | 6,100.00 | 6,250.00 | 6,241.69 | 17,646,100 |
| 2025-10-13 | 6,900.00 | 6,975.00 | 6,400.00 | 6,425.00 | 6,416.46 | 38,065,400 |
| 2025-10-10 | 7,225.00 | 7,325.00 | 7,000.00 | 7,075.00 | 7,065.59 | 13,858,700 |
| 2025-10-09 | 7,800.00 | 7,900.00 | 6,725.00 | 7,225.00 | 7,215.39 | 63,324,900 |
| 2025-10-08 | 6,775.00 | 7,575.00 | 6,500.00 | 7,550.00 | 7,539.96 | 49,496,800 |
| 2025-10-07 | 6,675.00 | 6,775.00 | 6,650.00 | 6,650.00 | 6,641.16 | 8,469,300 |
| 2025-10-06 | 6,700.00 | 6,825.00 | 6,625.00 | 6,675.00 | 6,666.12 | 13,506,100 |
| 2025-10-03 | 6,850.00 | 6,850.00 | 6,650.00 | 6,700.00 | 6,691.09 | 6,379,100 |
| 2025-10-02 | 6,550.00 | 6,825.00 | 6,500.00 | 6,800.00 | 6,790.96 | 12,576,500 |
| 2025-10-01 | 6,850.00 | 6,850.00 | 6,500.00 | 6,550.00 | 6,541.29 | 11,938,000 |
| 2025-09-30 | 6,800.00 | 6,950.00 | 6,625.00 | 6,775.00 | 6,765.99 | 16,504,000 |
| 2025-09-29 | 6,650.00 | 6,975.00 | 6,650.00 | 6,800.00 | 6,790.96 | 21,342,300 |
| 2025-09-26 | 6,375.00 | 6,725.00 | 6,350.00 | 6,625.00 | 6,616.19 | 19,728,900 |
| 2025-09-25 | 6,650.00 | 6,650.00 | 6,325.00 | 6,350.00 | 6,341.56 | 16,066,000 |
| 2025-09-24 | 6,150.00 | 6,775.00 | 6,050.00 | 6,650.00 | 6,641.16 | 41,134,800 |
| 2025-09-23 | 6,175.00 | 6,300.00 | 6,150.00 | 6,150.00 | 6,141.82 | 4,167,100 |
| 2025-09-22 | 6,075.00 | 6,200.00 | 6,050.00 | 6,175.00 | 6,166.79 | 7,690,000 |
| 2025-09-19 | 6,075.00 | 6,100.00 | 6,025.00 | 6,075.00 | 6,066.92 | 2,083,700 |
| 2025-09-18 | 6,150.00 | 6,150.00 | 6,050.00 | 6,050.00 | 6,041.95 | 3,155,500 |
| 2025-09-17 | 6,075.00 | 6,175.00 | 6,075.00 | 6,125.00 | 6,116.86 | 4,620,400 |
| 2025-09-16 | 6,150.00 | 6,200.00 | 6,050.00 | 6,075.00 | 6,066.92 | 2,858,600 |
| 2025-09-15 | 6,125.00 | 6,150.00 | 6,025.00 | 6,150.00 | 6,141.82 | 6,851,600 |
| 2025-09-12 | 6,075.00 | 6,125.00 | 6,000.00 | 6,100.00 | 6,091.89 | 4,823,300 |
| 2025-09-11 | 6,150.00 | 6,175.00 | 6,025.00 | 6,050.00 | 6,041.95 | 4,644,500 |
| 2025-09-10 | 6,025.00 | 6,225.00 | 6,025.00 | 6,050.00 | 6,041.95 | 5,827,900 |
| 2025-09-09 | 5,975.00 | 6,175.00 | 5,950.00 | 6,025.00 | 6,016.99 | 7,540,700 |
| 2025-09-08 | 6,300.00 | 6,350.00 | 6,000.00 | 6,000.00 | 5,992.02 | 11,900,300 |
| 2025-09-05 | 6,275.00 | 6,275.00 | 6,275.00 | 6,275.00 | 6,266.66 | 0 |
| 2025-09-04 | 6,425.00 | 6,450.00 | 6,250.00 | 6,275.00 | 6,266.66 | 5,785,100 |
| 2025-09-03 | 6,800.00 | 6,975.00 | 6,325.00 | 6,350.00 | 6,341.56 | 33,880,600 |
| 2025-09-02 | 6,400.00 | 6,675.00 | 6,325.00 | 6,550.00 | 6,541.29 | 9,169,400 |
| 2025-09-01 | 6,125.00 | 6,425.00 | 6,025.00 | 6,250.00 | 6,241.69 | 10,048,700 |
| 2025-08-29 | 6,550.00 | 6,575.00 | 6,200.00 | 6,450.00 | 6,441.42 | 20,984,700 |
| 2025-08-28 | 6,800.00 | 6,825.00 | 6,625.00 | 6,650.00 | 6,641.16 | 7,162,000 |
| 2025-08-27 | 6,575.00 | 6,900.00 | 6,575.00 | 6,775.00 | 6,765.99 | 24,994,300 |
| 2025-08-26 | 6,975.00 | 6,975.00 | 6,425.00 | 6,525.00 | 6,516.32 | 22,998,300 |
| 2025-08-25 | 6,050.00 | 7,150.00 | 6,025.00 | 6,850.00 | 6,840.89 | 66,198,800 |
| 2025-08-22 | 5,975.00 | 6,100.00 | 5,950.00 | 6,050.00 | 6,041.95 | 6,435,600 |
| 2025-08-21 | 6,150.00 | 6,175.00 | 5,925.00 | 5,950.00 | 5,942.09 | 14,011,500 |
| 2025-08-20 | 6,050.00 | 6,125.00 | 5,950.00 | 6,075.00 | 6,066.92 | 7,077,500 |
| 2025-08-19 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 5,992.02 | 8,758,700 |
| 2025-08-18 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,842.22 | 0 |
| 2025-08-15 | 5,925.00 | 5,950.00 | 5,800.00 | 5,850.00 | 5,842.22 | 3,152,000 |
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.