PT Bangun Kosambi Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 6,000.00 | 6,000.00 | 5,875.00 | 5,900.00 | 5,892.15 | 2,241,500 |
| 2025-08-13 | 5,950.00 | 6,000.00 | 5,875.00 | 5,900.00 | 5,892.15 | 3,766,400 |
| 2025-08-12 | 6,000.00 | 6,050.00 | 5,900.00 | 5,950.00 | 5,942.09 | 3,699,700 |
| 2025-08-11 | 5,825.00 | 6,000.00 | 5,825.00 | 6,000.00 | 5,992.02 | 3,813,300 |
| 2025-08-08 | 5,950.00 | 5,950.00 | 5,800.00 | 5,825.00 | 5,817.25 | 4,761,200 |
| 2025-08-07 | 5,975.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,892.15 | 3,853,900 |
| 2025-08-06 | 5,975.00 | 6,025.00 | 5,950.00 | 5,975.00 | 5,967.05 | 3,598,900 |
| 2025-08-05 | 6,025.00 | 6,075.00 | 5,975.00 | 6,000.00 | 5,992.02 | 4,298,700 |
| 2025-08-04 | 6,050.00 | 6,075.00 | 5,925.00 | 5,975.00 | 5,967.05 | 5,546,300 |
| 2025-08-01 | 6,050.00 | 6,100.00 | 6,025.00 | 6,050.00 | 6,041.95 | 2,773,900 |
| 2025-07-31 | 6,125.00 | 6,175.00 | 5,975.00 | 6,025.00 | 6,016.99 | 5,147,700 |
| 2025-07-30 | 6,000.00 | 6,250.00 | 5,950.00 | 6,100.00 | 6,091.89 | 11,005,800 |
| 2025-07-29 | 6,050.00 | 6,075.00 | 5,975.00 | 6,025.00 | 6,016.99 | 2,809,700 |
| 2025-07-28 | 5,950.00 | 6,075.00 | 5,950.00 | 6,050.00 | 6,041.95 | 5,565,400 |
| 2025-07-25 | 5,900.00 | 6,000.00 | 5,475.00 | 5,925.00 | 5,917.12 | 5,428,500 |
| 2025-07-24 | 6,075.00 | 6,125.00 | 5,975.00 | 5,975.00 | 5,967.05 | 11,857,100 |
| 2025-07-23 | 6,000.00 | 6,125.00 | 5,900.00 | 6,075.00 | 6,066.92 | 20,320,400 |
| 2025-07-22 | 6,200.00 | 6,300.00 | 6,000.00 | 6,000.00 | 5,992.02 | 13,040,700 |
| 2025-07-21 | 6,025.00 | 6,250.00 | 5,950.00 | 6,175.00 | 6,166.79 | 8,769,700 |
| 2025-07-18 | 6,125.00 | 6,150.00 | 6,000.00 | 6,025.00 | 6,016.99 | 4,635,400 |
| 2025-07-17 | 6,100.00 | 6,175.00 | 6,050.00 | 6,075.00 | 6,066.92 | 4,292,500 |
| 2025-07-16 | 6,225.00 | 6,250.00 | 6,050.00 | 6,075.00 | 6,066.92 | 6,492,400 |
| 2025-07-15 | 6,300.00 | 6,375.00 | 6,050.00 | 6,125.00 | 6,116.86 | 8,582,900 |
| 2025-07-14 | 6,050.00 | 6,350.00 | 6,050.00 | 6,275.00 | 6,266.66 | 14,136,300 |
| 2025-07-11 | 6,000.00 | 6,150.00 | 5,950.00 | 6,025.00 | 6,016.99 | 4,203,000 |
| 2025-07-10 | 6,125.00 | 6,175.00 | 5,950.00 | 5,975.00 | 5,967.05 | 5,013,700 |
| 2025-07-09 | 5,750.00 | 6,250.00 | 5,725.00 | 6,075.00 | 6,066.92 | 18,048,400 |
| 2025-07-08 | 5,575.00 | 5,800.00 | 5,525.00 | 5,700.00 | 5,692.42 | 5,276,000 |
| 2025-07-07 | 5,425.00 | 5,600.00 | 5,400.00 | 5,550.00 | 5,542.62 | 3,570,100 |
| 2025-07-04 | 5,425.00 | 5,500.00 | 5,400.00 | 5,425.00 | 5,417.79 | 1,994,400 |
| 2025-07-03 | 5,425.00 | 5,550.00 | 5,400.00 | 5,425.00 | 5,417.79 | 2,516,200 |
| 2025-07-02 | 5,725.00 | 5,725.00 | 5,400.00 | 5,400.00 | 5,392.82 | 5,628,500 |
| 2025-07-01 | 5,775.00 | 5,850.00 | 5,725.00 | 5,725.00 | 5,717.39 | 2,065,100 |
| 2025-06-30 | 5,750.00 | 5,900.00 | 5,700.00 | 5,775.00 | 5,767.32 | 3,173,900 |
| 2025-06-26 | 5,900.00 | 5,950.00 | 5,775.00 | 5,850.00 | 5,842.22 | 2,768,300 |
| 2025-06-25 | 5,950.00 | 5,950.00 | 5,800.00 | 5,800.00 | 5,792.29 | 3,115,700 |
| 2025-06-24 | 5,900.00 | 5,925.00 | 5,800.00 | 5,850.00 | 5,842.22 | 3,814,900 |
| 2025-06-23 | 5,900.00 | 5,900.00 | 5,500.00 | 5,700.00 | 5,692.42 | 7,750,400 |
| 2025-06-20 | 6,000.00 | 6,100.00 | 5,875.00 | 6,100.00 | 6,091.89 | 5,966,200 |
| 2025-06-19 | 6,300.00 | 6,375.00 | 5,875.00 | 6,000.00 | 5,992.02 | 12,690,700 |
| 2025-06-18 | 6,050.00 | 6,300.00 | 5,950.00 | 6,250.00 | 6,241.69 | 13,859,400 |
| 2025-06-17 | 6,150.00 | 6,325.00 | 5,975.00 | 6,025.00 | 6,016.99 | 10,574,000 |
| 2025-06-16 | 6,100.00 | 6,350.00 | 6,025.00 | 6,150.00 | 6,141.82 | 6,709,500 |
| 2025-06-13 | 6,250.00 | 6,250.00 | 6,100.00 | 6,100.00 | 6,091.89 | 5,883,200 |
| 2025-06-12 | 6,375.00 | 6,500.00 | 6,225.00 | 6,300.00 | 6,291.62 | 6,987,100 |
| 2025-06-11 | 6,275.00 | 6,500.00 | 6,250.00 | 6,375.00 | 6,366.52 | 7,860,100 |
| 2025-06-10 | 6,300.00 | 6,400.00 | 6,250.00 | 6,275.00 | 6,266.66 | 4,928,500 |
| 2025-06-05 | 6,525.00 | 6,550.00 | 6,375.00 | 6,450.00 | 6,441.42 | 3,076,200 |
| 2025-06-04 | 6,400.00 | 6,775.00 | 6,325.00 | 6,500.00 | 6,491.36 | 12,725,800 |
| 2025-06-03 | 6,225.00 | 6,575.00 | 6,000.00 | 6,350.00 | 6,341.56 | 8,045,100 |
| 2025-06-02 | 6,300.00 | 6,350.00 | 6,200.00 | 6,225.00 | 6,216.72 | 2,738,800 |
| 2025-05-28 | 6,350.00 | 6,350.00 | 6,275.00 | 6,300.00 | 6,291.62 | 2,694,600 |
| 2025-05-27 | 6,325.00 | 6,400.00 | 6,300.00 | 6,325.00 | 6,316.59 | 2,835,500 |
| 2025-05-26 | 6,325.00 | 6,400.00 | 6,250.00 | 6,300.00 | 6,291.62 | 2,240,600 |
| 2025-05-23 | 6,275.00 | 6,350.00 | 6,250.00 | 6,325.00 | 6,311.60 | 2,345,500 |
| 2025-05-22 | 6,400.00 | 6,475.00 | 6,275.00 | 6,325.00 | 6,311.60 | 3,742,400 |
| 2025-05-21 | 6,375.00 | 6,625.00 | 6,375.00 | 6,400.00 | 6,386.44 | 8,969,800 |
| 2025-05-20 | 6,475.00 | 6,500.00 | 6,250.00 | 6,350.00 | 6,336.54 | 9,369,200 |
| 2025-05-19 | 6,725.00 | 6,800.00 | 6,425.00 | 6,475.00 | 6,461.28 | 12,010,200 |
| 2025-05-16 | 6,975.00 | 7,050.00 | 6,700.00 | 6,700.00 | 6,685.80 | 12,254,200 |
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.