Bangun Karya Perkasa Jaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 72.000 | 79.000 | 72.000 | 74.000 | 74.000 | 81,034,100 |
| 2026-05-04 | 73.000 | 77.000 | 72.000 | 73.000 | 73.000 | 49,335,300 |
| 2026-05-01 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2026-04-30 | 76.000 | 77.000 | 69.000 | 73.000 | 73.000 | 36,429,400 |
| 2026-04-29 | 79.000 | 80.000 | 74.000 | 76.000 | 76.000 | 41,877,200 |
| 2026-04-28 | 78.000 | 88.000 | 75.000 | 78.000 | 78.000 | 174,043,200 |
| 2026-04-27 | 74.000 | 89.000 | 74.000 | 77.000 | 77.000 | 131,646,600 |
| 2026-04-24 | 88.000 | 88.000 | 74.000 | 74.000 | 74.000 | 70,936,700 |
| 2026-04-23 | 85.000 | 95.000 | 83.000 | 87.000 | 87.000 | 208,114,300 |
| 2026-04-22 | 89.000 | 89.000 | 82.000 | 85.000 | 85.000 | 62,972,500 |
| 2026-04-21 | 91.000 | 93.000 | 85.000 | 88.000 | 88.000 | 76,295,900 |
← NewerPage 3 of 3 · 131 trading days
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.