Bangun Karya Perkasa Jaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 82.000 | 94.000 | 81.000 | 84.000 | 82.444 | 70,811,500 |
| 2023-05-03 | 78.000 | 86.000 | 78.000 | 82.000 | 80.482 | 7,995,700 |
| 2023-05-02 | 85.000 | 86.000 | 83.000 | 83.000 | 81.463 | 8,228,900 |
| 2023-04-28 | 80.000 | 87.000 | 80.000 | 85.000 | 83.426 | 5,909,500 |
| 2023-04-27 | 81.000 | 88.000 | 81.000 | 84.000 | 82.444 | 8,291,900 |
| 2023-04-26 | 85.000 | 89.000 | 83.000 | 84.000 | 82.444 | 9,202,400 |
| 2023-04-18 | 92.000 | 93.000 | 87.000 | 87.000 | 85.389 | 35,483,900 |
| 2023-04-17 | 95.000 | 98.000 | 92.000 | 93.000 | 91.278 | 18,409,500 |
| 2023-04-14 | 101.00 | 106.00 | 93.000 | 94.000 | 92.259 | 53,125,600 |
| 2023-04-13 | 92.000 | 106.00 | 89.000 | 100.00 | 98.148 | 96,305,900 |
| 2023-04-12 | 97.000 | 102.00 | 92.000 | 92.000 | 90.296 | 29,715,000 |
| 2023-04-11 | 97.000 | 103.00 | 93.000 | 96.000 | 94.222 | 31,318,900 |
| 2023-04-10 | 102.00 | 102.00 | 96.000 | 97.000 | 95.204 | 16,413,900 |
| 2023-04-06 | 103.00 | 106.00 | 98.000 | 100.00 | 98.148 | 36,148,400 |
| 2023-04-05 | 102.00 | 112.00 | 102.00 | 103.00 | 101.09 | 88,742,100 |
| 2023-04-04 | 102.00 | 105.00 | 99.000 | 102.00 | 100.11 | 26,149,200 |
| 2023-04-03 | 102.00 | 108.00 | 101.00 | 102.00 | 100.11 | 30,489,300 |
| 2023-03-31 | 107.00 | 118.00 | 100.00 | 102.00 | 100.11 | 162,760,500 |
| 2023-03-30 | 96.000 | 106.00 | 91.000 | 106.00 | 104.04 | 64,848,300 |
| 2023-03-29 | 104.00 | 105.00 | 96.000 | 96.000 | 94.222 | 51,128,800 |
| 2023-03-28 | 100.00 | 124.00 | 97.000 | 103.00 | 101.09 | 335,152,700 |
| 2023-03-27 | 83.000 | 106.00 | 80.000 | 100.00 | 98.148 | 139,866,200 |
| 2023-03-24 | 89.000 | 89.000 | 82.000 | 82.000 | 80.482 | 18,923,000 |
| 2023-03-21 | 89.000 | 98.000 | 88.000 | 88.000 | 86.370 | 24,135,300 |
| 2023-03-20 | 83.000 | 94.000 | 83.000 | 94.000 | 92.259 | 28,494,600 |
| 2023-03-17 | 93.000 | 96.000 | 89.000 | 89.000 | 87.352 | 22,854,300 |
| 2023-03-16 | 91.000 | 97.000 | 91.000 | 93.000 | 91.278 | 18,629,800 |
| 2023-03-15 | 91.000 | 108.00 | 91.000 | 96.000 | 94.222 | 65,587,000 |
| 2023-03-14 | 95.000 | 103.00 | 91.000 | 96.000 | 94.222 | 42,555,200 |
| 2023-03-13 | 103.00 | 103.00 | 96.000 | 96.000 | 94.222 | 16,954,100 |
| 2023-03-10 | 110.00 | 110.00 | 103.00 | 103.00 | 101.09 | 14,336,600 |
| 2023-03-09 | 112.00 | 115.00 | 110.00 | 110.00 | 107.96 | 7,909,100 |
| 2023-03-08 | 112.00 | 118.00 | 112.00 | 113.00 | 110.91 | 16,919,700 |
| 2023-03-07 | 111.00 | 122.00 | 111.00 | 115.00 | 112.87 | 34,208,800 |
| 2023-03-06 | 117.00 | 118.00 | 111.00 | 114.00 | 111.89 | 16,665,100 |
| 2023-03-03 | 114.00 | 123.00 | 112.00 | 114.00 | 111.89 | 20,210,600 |
| 2023-03-02 | 120.00 | 123.00 | 120.00 | 120.00 | 117.78 | 42,966,200 |
| 2023-03-01 | 129.00 | 147.00 | 129.00 | 129.00 | 126.61 | 46,573,400 |
| 2023-02-28 | 140.00 | 140.00 | 138.00 | 138.00 | 135.44 | 3,632,500 |
| 2023-02-27 | 155.00 | 160.00 | 148.00 | 148.00 | 145.26 | 11,844,500 |
| 2023-02-24 | 170.00 | 173.00 | 159.00 | 159.00 | 156.06 | 19,211,700 |
| 2023-02-23 | 177.00 | 178.00 | 170.00 | 170.00 | 166.85 | 9,430,000 |
| 2023-02-22 | 178.00 | 181.00 | 173.00 | 177.00 | 173.72 | 18,226,800 |
| 2023-02-21 | 182.00 | 184.00 | 178.00 | 178.00 | 174.70 | 13,858,800 |
| 2023-02-20 | 187.00 | 194.00 | 175.00 | 181.00 | 177.65 | 52,153,700 |
| 2023-02-17 | 193.00 | 198.00 | 187.00 | 188.00 | 184.52 | 61,541,500 |
| 2023-02-16 | 181.00 | 192.00 | 179.00 | 192.00 | 188.44 | 60,183,800 |
| 2023-02-15 | 181.00 | 188.00 | 178.00 | 181.00 | 177.65 | 32,833,400 |
| 2023-02-14 | 180.00 | 186.00 | 175.00 | 180.00 | 176.67 | 15,849,100 |
| 2023-02-13 | 191.00 | 191.00 | 175.00 | 180.00 | 176.67 | 19,687,900 |
| 2023-02-10 | 194.00 | 204.00 | 182.00 | 182.00 | 178.63 | 45,037,100 |
| 2023-02-09 | 190.00 | 206.00 | 161.00 | 192.00 | 188.44 | 250,901,800 |
| 2023-02-08 | 173.00 | 173.00 | 173.00 | 173.00 | 169.80 | 1,965,100 |
| 2023-02-07 | 186.00 | 186.00 | 186.00 | 186.00 | 182.56 | 3,479,100 |
| 2023-02-06 | 200.00 | 200.00 | 200.00 | 200.00 | 196.30 | 4,242,600 |
| 2023-02-03 | 214.00 | 214.00 | 214.00 | 214.00 | 210.04 | 6,074,000 |
| 2023-02-02 | 228.00 | 238.00 | 228.00 | 228.00 | 223.78 | 45,695,100 |
| 2023-02-01 | 244.00 | 244.00 | 244.00 | 244.00 | 239.48 | 2,827,500 |
| 2023-01-31 | 262.00 | 262.00 | 262.00 | 262.00 | 257.15 | 1,009,200 |
| 2023-01-30 | 280.00 | 280.00 | 280.00 | 280.00 | 274.81 | 1,196,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-16 | 1.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.