PT Bangun Kosambi Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 7,000.00 | 7,300.00 | 6,925.00 | 6,925.00 | 6,910.32 | 23,384,100 |
| 2025-05-14 | 7,000.00 | 7,100.00 | 6,775.00 | 6,925.00 | 6,910.32 | 8,083,400 |
| 2025-05-09 | 6,950.00 | 7,025.00 | 6,800.00 | 6,825.00 | 6,810.54 | 3,817,800 |
| 2025-05-08 | 7,150.00 | 7,150.00 | 6,900.00 | 6,925.00 | 6,910.32 | 7,918,100 |
| 2025-05-07 | 7,275.00 | 7,325.00 | 7,075.00 | 7,150.00 | 7,134.85 | 8,316,000 |
| 2025-05-06 | 7,375.00 | 7,375.00 | 7,150.00 | 7,275.00 | 7,259.58 | 7,323,500 |
| 2025-05-05 | 7,200.00 | 7,375.00 | 7,075.00 | 7,350.00 | 7,334.42 | 8,709,500 |
| 2025-05-02 | 6,700.00 | 7,650.00 | 6,625.00 | 7,200.00 | 7,184.74 | 24,420,800 |
| 2025-04-30 | 6,650.00 | 6,825.00 | 6,600.00 | 6,700.00 | 6,685.80 | 4,422,500 |
| 2025-04-29 | 6,875.00 | 6,900.00 | 6,575.00 | 6,625.00 | 6,610.96 | 4,627,200 |
| 2025-04-28 | 6,825.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,785.59 | 4,664,400 |
| 2025-04-25 | 6,875.00 | 6,925.00 | 6,750.00 | 6,825.00 | 6,810.54 | 2,841,700 |
| 2025-04-24 | 7,200.00 | 7,225.00 | 6,725.00 | 6,800.00 | 6,785.59 | 13,087,800 |
| 2025-04-23 | 6,600.00 | 7,050.00 | 6,600.00 | 7,025.00 | 7,010.11 | 19,427,800 |
| 2025-04-22 | 6,200.00 | 6,550.00 | 6,175.00 | 6,400.00 | 6,386.44 | 9,223,100 |
| 2025-04-21 | 6,400.00 | 6,525.00 | 6,150.00 | 6,200.00 | 6,186.86 | 5,405,500 |
| 2025-04-17 | 6,350.00 | 6,550.00 | 6,225.00 | 6,300.00 | 6,286.65 | 6,706,000 |
| 2025-04-16 | 5,775.00 | 6,475.00 | 5,750.00 | 6,350.00 | 6,336.54 | 19,942,300 |
| 2025-04-15 | 5,850.00 | 6,050.00 | 5,675.00 | 5,700.00 | 5,687.92 | 6,774,300 |
| 2025-04-14 | 5,350.00 | 5,925.00 | 5,325.00 | 5,800.00 | 5,787.71 | 6,102,600 |
| 2025-04-11 | 5,200.00 | 5,600.00 | 5,150.00 | 5,350.00 | 5,338.66 | 5,905,600 |
| 2025-04-10 | 5,600.00 | 5,775.00 | 5,175.00 | 5,400.00 | 5,388.56 | 12,804,100 |
| 2025-04-09 | 5,000.00 | 5,150.00 | 4,750.00 | 4,990.00 | 4,979.42 | 10,219,200 |
| 2025-04-08 | 5,075.00 | 5,350.00 | 5,075.00 | 5,075.00 | 5,064.24 | 16,392,800 |
| 2025-03-27 | 5,800.00 | 6,075.00 | 5,450.00 | 5,950.00 | 5,937.39 | 32,394,900 |
| 2025-03-26 | 4,530.00 | 5,125.00 | 4,500.00 | 5,075.00 | 5,064.24 | 9,297,400 |
| 2025-03-25 | 4,520.00 | 4,680.00 | 4,390.00 | 4,500.00 | 4,490.46 | 10,797,100 |
| 2025-03-24 | 5,000.00 | 5,025.00 | 4,300.00 | 4,510.00 | 4,500.44 | 12,314,700 |
| 2025-03-21 | 5,300.00 | 5,325.00 | 4,950.00 | 5,000.00 | 4,989.40 | 6,739,300 |
| 2025-03-20 | 5,300.00 | 5,600.00 | 5,275.00 | 5,300.00 | 5,288.77 | 5,084,500 |
| 2025-03-19 | 5,225.00 | 5,400.00 | 5,125.00 | 5,250.00 | 5,238.87 | 4,451,800 |
| 2025-03-18 | 5,700.00 | 5,750.00 | 4,560.00 | 5,125.00 | 5,114.14 | 21,629,600 |
| 2025-03-17 | 6,000.00 | 6,100.00 | 5,675.00 | 5,700.00 | 5,687.92 | 4,188,200 |
| 2025-03-14 | 6,225.00 | 6,325.00 | 5,750.00 | 6,050.00 | 6,037.18 | 8,472,500 |
| 2025-03-13 | 6,550.00 | 6,600.00 | 6,075.00 | 6,225.00 | 6,211.81 | 6,066,700 |
| 2025-03-12 | 6,700.00 | 6,725.00 | 6,500.00 | 6,525.00 | 6,511.17 | 3,024,300 |
| 2025-03-11 | 6,700.00 | 6,900.00 | 6,525.00 | 6,725.00 | 6,710.75 | 4,318,900 |
| 2025-03-10 | 6,950.00 | 6,975.00 | 6,675.00 | 6,750.00 | 6,735.70 | 2,513,700 |
| 2025-03-07 | 6,925.00 | 7,125.00 | 6,800.00 | 6,900.00 | 6,885.38 | 5,072,800 |
| 2025-03-06 | 6,725.00 | 6,975.00 | 6,675.00 | 6,850.00 | 6,835.48 | 4,597,500 |
| 2025-03-05 | 6,825.00 | 6,950.00 | 6,625.00 | 6,700.00 | 6,685.80 | 3,988,900 |
| 2025-03-04 | 7,450.00 | 7,500.00 | 6,525.00 | 6,825.00 | 6,810.54 | 9,269,800 |
| 2025-03-03 | 7,000.00 | 7,350.00 | 6,775.00 | 7,350.00 | 7,334.42 | 9,809,100 |
| 2025-02-28 | 7,000.00 | 7,025.00 | 6,575.00 | 6,750.00 | 6,735.70 | 5,866,400 |
| 2025-02-27 | 7,050.00 | 7,150.00 | 6,900.00 | 7,025.00 | 7,010.11 | 3,715,400 |
| 2025-02-26 | 7,225.00 | 7,325.00 | 6,925.00 | 7,025.00 | 7,010.11 | 5,368,900 |
| 2025-02-25 | 7,225.00 | 7,300.00 | 6,900.00 | 7,225.00 | 7,209.69 | 10,204,200 |
| 2025-02-24 | 7,475.00 | 7,600.00 | 7,125.00 | 7,200.00 | 7,184.74 | 10,000,600 |
| 2025-02-21 | 7,300.00 | 7,400.00 | 7,200.00 | 7,250.00 | 7,234.64 | 8,432,500 |
| 2025-02-20 | 7,775.00 | 7,875.00 | 7,175.00 | 7,200.00 | 7,184.74 | 14,032,700 |
| 2025-02-19 | 7,950.00 | 8,075.00 | 7,700.00 | 7,750.00 | 7,733.58 | 7,718,700 |
| 2025-02-18 | 8,050.00 | 8,100.00 | 7,775.00 | 7,900.00 | 7,883.26 | 5,952,800 |
| 2025-02-17 | 8,225.00 | 8,475.00 | 7,900.00 | 8,025.00 | 8,007.99 | 12,195,100 |
| 2025-02-14 | 7,925.00 | 8,325.00 | 7,925.00 | 8,150.00 | 8,132.73 | 11,026,800 |
| 2025-02-13 | 7,475.00 | 8,075.00 | 7,350.00 | 7,850.00 | 7,833.36 | 13,472,000 |
| 2025-02-12 | 7,025.00 | 7,500.00 | 6,825.00 | 7,425.00 | 7,409.26 | 8,490,200 |
| 2025-02-11 | 7,500.00 | 7,600.00 | 6,850.00 | 6,975.00 | 6,960.22 | 7,135,700 |
| 2025-02-10 | 7,600.00 | 7,650.00 | 7,175.00 | 7,475.00 | 7,459.16 | 5,564,000 |
| 2025-02-07 | 7,300.00 | 7,800.00 | 7,150.00 | 7,600.00 | 7,583.89 | 7,605,000 |
| 2025-02-06 | 8,100.00 | 8,175.00 | 7,575.00 | 7,700.00 | 7,683.68 | 9,657,100 |
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.