PT Bangun Kosambi Sukses Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 7,950.00 | 8,300.00 | 7,800.00 | 8,050.00 | 8,032.94 | 17,675,100 |
| 2025-02-04 | 7,650.00 | 8,175.00 | 7,650.00 | 7,850.00 | 7,833.36 | 19,050,800 |
| 2025-02-03 | 7,600.00 | 7,700.00 | 6,500.00 | 7,450.00 | 7,434.21 | 35,728,600 |
| 2025-01-31 | 8,225.00 | 8,825.00 | 7,975.00 | 8,025.00 | 8,007.99 | 17,964,200 |
| 2025-01-30 | 8,900.00 | 8,900.00 | 8,050.00 | 8,250.00 | 8,232.52 | 13,004,700 |
| 2025-01-24 | 9,050.00 | 9,050.00 | 7,375.00 | 8,750.00 | 8,731.46 | 63,740,100 |
| 2025-01-23 | 9,225.00 | 9,350.00 | 7,550.00 | 7,550.00 | 7,534.00 | 93,551,000 |
| 2025-01-22 | 9,800.00 | 9,925.00 | 9,125.00 | 9,425.00 | 9,405.03 | 39,033,500 |
| 2025-01-21 | 10,600.00 | 10,675.00 | 9,550.00 | 9,975.00 | 9,953.86 | 58,886,300 |
| 2025-01-20 | 10,800.00 | 11,450.00 | 10,250.00 | 10,450.00 | 10,427.85 | 79,325,400 |
| 2025-01-17 | 9,200.00 | 10,450.00 | 9,175.00 | 10,450.00 | 10,427.85 | 111,883,800 |
| 2025-01-16 | 8,725.00 | 8,725.00 | 6,675.00 | 8,725.00 | 8,706.51 | 278,371,900 |
| 2025-01-15 | 7,275.00 | 7,275.00 | 7,275.00 | 7,275.00 | 7,259.58 | 818,300 |
| 2025-01-14 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,062.13 | 230,700 |
| 2025-01-13 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 5,064.24 | 224,900 |
← NewerPage 8 of 8 · 435 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.