Bangun Karya Perkasa Jaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 320.00 | 376.00 | 306.00 | 306.00 | 300.33 | 195,614,700 |
| 2022-11-02 | 314.00 | 322.00 | 294.00 | 316.00 | 310.15 | 86,031,100 |
| 2022-11-01 | 330.00 | 336.00 | 316.00 | 316.00 | 310.15 | 16,992,800 |
| 2022-10-31 | 342.00 | 364.00 | 338.00 | 338.00 | 331.74 | 31,857,800 |
| 2022-10-28 | 388.00 | 402.00 | 362.00 | 362.00 | 355.30 | 65,139,900 |
| 2022-10-27 | 404.00 | 420.00 | 376.00 | 388.00 | 380.81 | 53,557,700 |
| 2022-10-26 | 322.00 | 404.00 | 316.00 | 404.00 | 396.52 | 245,833,800 |
| 2022-10-25 | 326.00 | 326.00 | 312.00 | 324.00 | 318.00 | 34,630,900 |
| 2022-10-24 | 356.00 | 358.00 | 332.00 | 332.00 | 325.85 | 44,799,000 |
| 2022-10-21 | 316.00 | 366.00 | 302.00 | 356.00 | 349.41 | 137,863,000 |
| 2022-10-20 | 296.00 | 316.00 | 282.00 | 316.00 | 310.15 | 74,330,600 |
| 2022-10-19 | 278.00 | 294.00 | 268.00 | 294.00 | 288.56 | 47,869,300 |
| 2022-10-18 | 300.00 | 300.00 | 282.00 | 282.00 | 276.78 | 19,055,500 |
| 2022-10-17 | 322.00 | 326.00 | 302.00 | 302.00 | 296.41 | 34,863,800 |
| 2022-10-14 | 324.00 | 340.00 | 302.00 | 324.00 | 318.00 | 83,834,500 |
| 2022-10-13 | 280.00 | 334.00 | 266.00 | 324.00 | 318.00 | 129,500,300 |
| 2022-10-12 | 306.00 | 312.00 | 286.00 | 286.00 | 280.70 | 58,088,100 |
| 2022-10-11 | 290.00 | 308.00 | 272.00 | 306.00 | 300.33 | 77,114,200 |
| 2022-10-10 | 298.00 | 300.00 | 280.00 | 292.00 | 286.59 | 26,438,900 |
| 2022-10-07 | 286.00 | 300.00 | 272.00 | 294.00 | 288.56 | 108,275,600 |
| 2022-10-06 | 254.00 | 288.00 | 242.00 | 282.00 | 276.78 | 130,747,900 |
| 2022-10-05 | 230.00 | 252.00 | 228.00 | 252.00 | 247.33 | 51,529,200 |
| 2022-10-04 | 244.00 | 254.00 | 236.00 | 240.00 | 235.56 | 21,384,300 |
| 2022-10-03 | 266.00 | 274.00 | 252.00 | 252.00 | 247.33 | 51,943,800 |
| 2022-09-30 | 250.00 | 270.00 | 248.00 | 270.00 | 265.00 | 59,792,600 |
| 2022-09-29 | 294.00 | 294.00 | 266.00 | 266.00 | 261.07 | 9,033,900 |
| 2022-09-28 | 302.00 | 302.00 | 286.00 | 286.00 | 280.70 | 31,114,800 |
| 2022-09-27 | 330.00 | 340.00 | 306.00 | 306.00 | 300.33 | 66,721,900 |
| 2022-09-26 | 314.00 | 328.00 | 306.00 | 328.00 | 321.93 | 38,743,500 |
| 2022-09-23 | 312.00 | 318.00 | 308.00 | 314.00 | 308.19 | 28,445,300 |
| 2022-09-22 | 312.00 | 328.00 | 300.00 | 312.00 | 306.22 | 110,184,700 |
| 2022-09-21 | 336.00 | 344.00 | 322.00 | 322.00 | 316.04 | 38,860,600 |
| 2022-09-20 | 370.00 | 384.00 | 346.00 | 346.00 | 339.59 | 40,810,900 |
| 2022-09-19 | 352.00 | 370.00 | 346.00 | 370.00 | 363.15 | 60,001,200 |
| 2022-09-16 | 328.00 | 352.00 | 306.00 | 352.00 | 345.48 | 64,219,300 |
| 2022-09-15 | 358.00 | 362.00 | 328.00 | 328.00 | 321.93 | 77,714,900 |
| 2022-09-14 | 330.00 | 354.00 | 326.00 | 352.00 | 345.48 | 93,166,500 |
| 2022-09-13 | 338.00 | 338.00 | 298.00 | 330.00 | 323.89 | 85,400,900 |
| 2022-09-12 | 320.00 | 326.00 | 320.00 | 320.00 | 314.07 | 24,059,200 |
| 2022-09-09 | 366.00 | 374.00 | 344.00 | 344.00 | 337.63 | 64,631,600 |
| 2022-09-08 | 356.00 | 384.00 | 350.00 | 368.00 | 361.19 | 72,560,900 |
| 2022-09-07 | 322.00 | 374.00 | 300.00 | 360.00 | 353.33 | 136,310,400 |
| 2022-09-06 | 330.00 | 340.00 | 312.00 | 322.00 | 316.04 | 126,402,700 |
| 2022-09-05 | 282.00 | 340.00 | 276.00 | 330.00 | 323.89 | 202,555,600 |
| 2022-09-02 | 264.00 | 312.00 | 258.00 | 284.00 | 278.74 | 273,451,400 |
| 2022-09-01 | 234.00 | 280.00 | 230.00 | 266.00 | 261.07 | 178,361,500 |
| 2022-08-31 | 220.00 | 244.00 | 214.00 | 234.00 | 229.67 | 122,905,500 |
| 2022-08-30 | 224.00 | 240.00 | 220.00 | 220.00 | 215.93 | 76,393,700 |
| 2022-08-29 | 236.00 | 254.00 | 236.00 | 236.00 | 231.63 | 62,380,500 |
| 2022-08-26 | 272.00 | 300.00 | 252.00 | 252.00 | 247.33 | 135,001,500 |
| 2022-08-25 | 218.00 | 270.00 | 206.00 | 270.00 | 265.00 | 269,280,200 |
| 2022-08-24 | 216.00 | 226.00 | 204.00 | 216.00 | 212.00 | 154,378,400 |
| 2022-08-23 | 210.00 | 234.00 | 194.00 | 218.00 | 213.96 | 330,174,700 |
| 2022-08-22 | 163.00 | 210.00 | 150.00 | 206.00 | 202.19 | 357,839,800 |
| 2022-08-19 | 127.00 | 161.00 | 124.00 | 161.00 | 158.02 | 201,583,400 |
| 2022-08-18 | 124.00 | 126.00 | 119.00 | 124.00 | 121.70 | 56,612,900 |
| 2022-08-16 | 124.00 | 128.00 | 120.00 | 122.00 | 119.74 | 94,099,000 |
| 2022-08-15 | 116.00 | 126.00 | 116.00 | 123.00 | 120.72 | 98,275,000 |
| 2022-08-12 | 126.00 | 133.00 | 115.00 | 116.00 | 113.85 | 250,860,400 |
| 2022-08-11 | 98.000 | 127.00 | 98.000 | 123.00 | 120.72 | 269,939,200 |
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.