Bangun Karya Perkasa Jaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 300.00 | 300.00 | 300.00 | 300.00 | 294.44 | 1,394,600 |
| 2023-01-26 | 322.00 | 322.00 | 322.00 | 322.00 | 316.04 | 1,979,700 |
| 2023-01-25 | 368.00 | 368.00 | 346.00 | 346.00 | 339.59 | 2,736,900 |
| 2023-01-24 | 406.00 | 406.00 | 370.00 | 370.00 | 363.15 | 4,729,800 |
| 2023-01-20 | 434.00 | 434.00 | 396.00 | 396.00 | 388.67 | 44,340,400 |
| 2023-01-19 | 464.00 | 470.00 | 424.00 | 424.00 | 416.15 | 37,093,500 |
| 2023-01-18 | 456.00 | 460.00 | 440.00 | 454.00 | 445.59 | 45,087,700 |
| 2023-01-17 | 402.00 | 446.00 | 388.00 | 446.00 | 437.74 | 97,115,000 |
| 2023-01-16 | 340.00 | 406.00 | 330.00 | 388.00 | 380.81 | 71,253,700 |
| 2023-01-13 | 364.00 | 364.00 | 334.00 | 334.00 | 327.81 | 13,509,100 |
| 2023-01-12 | 384.00 | 392.00 | 356.00 | 356.00 | 349.41 | 32,798,500 |
| 2023-01-11 | 428.00 | 428.00 | 382.00 | 382.00 | 374.93 | 45,387,700 |
| 2023-01-10 | 424.00 | 436.00 | 378.00 | 410.00 | 402.41 | 71,335,100 |
| 2023-01-09 | 436.00 | 436.00 | 396.00 | 406.00 | 398.48 | 39,657,900 |
| 2023-01-06 | 446.00 | 464.00 | 418.00 | 418.00 | 410.26 | 24,128,500 |
| 2023-01-05 | 480.00 | 480.00 | 448.00 | 448.00 | 439.70 | 18,516,000 |
| 2023-01-04 | 520.00 | 520.00 | 480.00 | 480.00 | 471.11 | 11,861,500 |
| 2023-01-03 | 555.00 | 565.00 | 515.00 | 515.00 | 505.46 | 23,970,000 |
| 2023-01-02 | 515.00 | 570.00 | 500.00 | 550.00 | 539.81 | 50,973,000 |
| 2022-12-30 | 545.00 | 580.00 | 510.00 | 510.00 | 500.56 | 39,009,900 |
| 2022-12-29 | 545.00 | 570.00 | 510.00 | 545.00 | 534.91 | 29,570,700 |
| 2022-12-28 | 595.00 | 625.00 | 545.00 | 545.00 | 534.91 | 33,089,200 |
| 2022-12-27 | 515.00 | 595.00 | 515.00 | 585.00 | 574.17 | 39,460,400 |
| 2022-12-26 | 590.00 | 610.00 | 550.00 | 550.00 | 539.81 | 26,783,600 |
| 2022-12-23 | 565.00 | 595.00 | 540.00 | 590.00 | 579.07 | 39,927,900 |
| 2022-12-22 | 550.00 | 565.00 | 525.00 | 565.00 | 554.54 | 51,851,900 |
| 2022-12-21 | 494.00 | 555.00 | 490.00 | 540.00 | 530.00 | 104,777,000 |
| 2022-12-20 | 390.00 | 505.00 | 390.00 | 496.00 | 486.81 | 152,959,400 |
| 2022-12-19 | 440.00 | 446.00 | 418.00 | 418.00 | 410.26 | 21,755,500 |
| 2022-12-16 | 482.00 | 482.00 | 448.00 | 448.00 | 439.70 | 12,957,300 |
| 2022-12-15 | 515.00 | 525.00 | 480.00 | 480.00 | 471.11 | 65,712,800 |
| 2022-12-14 | 510.00 | 515.00 | 505.00 | 515.00 | 505.46 | 26,559,300 |
| 2022-12-13 | 510.00 | 520.00 | 500.00 | 510.00 | 500.56 | 29,272,100 |
| 2022-12-12 | 474.00 | 510.00 | 462.00 | 510.00 | 500.56 | 101,675,000 |
| 2022-12-09 | 456.00 | 468.00 | 450.00 | 468.00 | 459.33 | 27,743,300 |
| 2022-12-08 | 456.00 | 470.00 | 450.00 | 456.00 | 447.56 | 30,117,200 |
| 2022-12-07 | 462.00 | 472.00 | 432.00 | 456.00 | 447.56 | 35,573,100 |
| 2022-12-06 | 472.00 | 474.00 | 454.00 | 464.00 | 455.41 | 17,320,300 |
| 2022-12-05 | 498.00 | 498.00 | 472.00 | 472.00 | 463.26 | 15,905,000 |
| 2022-12-02 | 545.00 | 550.00 | 505.00 | 505.00 | 495.65 | 31,628,200 |
| 2022-12-01 | 520.00 | 550.00 | 515.00 | 540.00 | 530.00 | 64,325,500 |
| 2022-11-30 | 520.00 | 520.00 | 484.00 | 520.00 | 510.37 | 61,790,300 |
| 2022-11-29 | 525.00 | 530.00 | 505.00 | 520.00 | 510.37 | 46,249,400 |
| 2022-11-28 | 478.00 | 520.00 | 470.00 | 520.00 | 510.37 | 88,471,200 |
| 2022-11-25 | 436.00 | 474.00 | 436.00 | 474.00 | 465.22 | 122,304,300 |
| 2022-11-24 | 426.00 | 440.00 | 420.00 | 440.00 | 431.85 | 52,355,400 |
| 2022-11-23 | 398.00 | 424.00 | 392.00 | 420.00 | 412.22 | 112,994,000 |
| 2022-11-22 | 410.00 | 420.00 | 394.00 | 394.00 | 386.70 | 60,263,700 |
| 2022-11-21 | 422.00 | 426.00 | 400.00 | 408.00 | 400.44 | 23,657,200 |
| 2022-11-18 | 458.00 | 496.00 | 426.00 | 426.00 | 418.11 | 123,450,900 |
| 2022-11-17 | 422.00 | 456.00 | 414.00 | 456.00 | 447.56 | 101,419,200 |
| 2022-11-16 | 398.00 | 440.00 | 376.00 | 422.00 | 414.19 | 105,870,000 |
| 2022-11-15 | 420.00 | 422.00 | 392.00 | 392.00 | 384.74 | 52,989,700 |
| 2022-11-14 | 422.00 | 430.00 | 400.00 | 420.00 | 412.22 | 30,482,700 |
| 2022-11-11 | 436.00 | 442.00 | 414.00 | 422.00 | 414.19 | 44,357,200 |
| 2022-11-10 | 392.00 | 438.00 | 376.00 | 436.00 | 427.93 | 130,538,300 |
| 2022-11-09 | 402.00 | 402.00 | 384.00 | 392.00 | 384.74 | 42,897,600 |
| 2022-11-08 | 360.00 | 408.00 | 358.00 | 402.00 | 394.56 | 132,138,800 |
| 2022-11-07 | 362.00 | 366.00 | 344.00 | 358.00 | 351.37 | 46,406,400 |
| 2022-11-04 | 306.00 | 368.00 | 296.00 | 360.00 | 353.33 | 170,415,100 |
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.