Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CBDK.JK stock page

PT Bangun Kosambi Sukses Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,920.003,030.002,920.003,000.003,000.009,409,300
2026-10-163,130.003,210.003,130.003,130.003,130.008,846,700
2026-10-153,760.003,760.003,580.003,680.003,680.003,204,900
2026-10-143,520.003,920.003,480.003,780.003,780.006,946,600
2026-10-133,390.003,520.003,320.003,520.003,520.003,206,400
2026-10-123,440.003,440.003,320.003,390.003,390.002,633,500
2026-10-093,450.003,450.003,330.003,440.003,440.001,123,400
2026-10-083,490.003,530.003,400.003,450.003,450.00995,600
2026-10-073,530.003,560.003,480.003,490.003,490.00558,300
2026-10-063,500.003,560.003,460.003,530.003,530.00805,700
2026-10-053,300.003,500.003,290.003,500.003,500.001,376,200
2026-10-023,300.003,350.003,280.003,300.003,300.001,095,500
2026-10-013,250.003,350.003,250.003,300.003,300.001,263,900
2026-09-303,430.003,490.003,320.003,330.003,330.002,789,000
2026-09-293,400.003,450.003,320.003,430.003,430.001,575,800
2026-09-283,550.003,550.003,380.003,410.003,410.002,018,200
2026-09-253,670.003,670.003,550.003,550.003,550.001,893,600
2026-09-243,620.003,670.003,560.003,630.003,630.002,047,000
2026-09-233,620.003,690.003,530.003,670.003,670.001,580,200
2026-09-223,680.003,720.003,530.003,620.003,620.001,756,200
2026-09-213,680.003,750.003,620.003,680.003,680.00872,100
2026-09-183,660.003,750.003,580.003,750.003,750.003,618,100
2026-09-173,700.003,760.003,660.003,660.003,660.002,322,400
2026-09-163,720.003,770.003,700.003,710.003,710.00869,400
2026-09-153,730.003,860.003,690.003,720.003,720.002,825,300
2026-09-143,810.003,810.003,630.003,710.003,710.005,299,800
2026-09-113,900.003,910.003,780.003,800.003,800.003,990,500
2026-09-104,050.004,070.003,930.003,930.003,930.002,658,200
2026-09-094,100.004,130.004,030.004,030.004,030.002,429,800
2026-09-084,060.004,230.004,040.004,080.004,080.005,040,000
2026-09-074,050.004,110.004,020.004,060.004,060.001,279,100
2026-09-044,140.004,200.004,030.004,050.004,050.005,440,300
2026-09-033,820.004,220.003,800.004,110.004,110.0011,537,700
2026-09-023,830.003,840.003,770.003,820.003,820.001,243,000
2026-09-013,780.003,830.003,730.003,830.003,830.002,851,400
2026-08-313,780.003,820.003,750.003,780.003,780.001,306,400
2026-08-283,860.003,890.003,780.003,800.003,800.001,275,000
2026-08-273,750.003,880.003,680.003,820.003,820.001,461,300
2026-08-263,890.003,890.003,750.003,760.003,760.002,256,700
2026-08-253,890.003,890.003,890.003,890.003,890.000
2026-08-243,940.003,940.003,840.003,890.003,890.001,645,400
2026-08-213,950.003,990.003,900.003,930.003,930.002,852,800
2026-08-203,810.003,940.003,810.003,930.003,930.003,954,800
2026-08-193,770.003,830.003,720.003,790.003,790.002,131,900
2026-08-183,710.003,830.003,650.003,770.003,770.002,502,700
2026-08-173,660.003,660.003,660.003,660.003,660.000
2026-08-143,630.003,680.003,610.003,660.003,660.00478,300
2026-08-133,680.003,690.003,580.003,610.003,610.002,379,000
2026-08-123,630.003,710.003,590.003,680.003,680.001,835,000
2026-08-113,810.003,810.003,620.003,640.003,640.002,332,100
2026-08-103,830.003,850.003,780.003,800.003,800.001,745,200
2026-08-073,810.003,830.003,780.003,820.003,820.001,353,800
2026-08-063,880.003,890.003,790.003,810.003,810.002,105,000
2026-08-053,950.003,990.003,850.003,880.003,880.003,051,200
2026-08-043,760.004,100.003,760.003,950.003,950.005,322,700
2026-08-033,850.003,890.003,780.003,780.003,780.001,547,900
2026-07-313,730.003,890.003,670.003,790.003,790.002,578,900
2026-07-303,500.003,730.003,410.003,710.003,710.003,503,000
2026-07-293,480.003,530.003,360.003,410.003,410.00559,400
2026-07-283,500.003,550.003,460.003,480.003,480.00563,800
Page 1 of 8 · 434 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-155.0000 IDR
2025-05-265.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.