Bangun Karya Perkasa Jaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 90.000 | 100.00 | 80.000 | 92.000 | 92.000 | 29,484,200 |
| 2026-01-28 | 113.00 | 114.00 | 90.000 | 94.000 | 94.000 | 31,581,600 |
| 2026-01-27 | 106.00 | 111.00 | 97.000 | 104.00 | 104.00 | 48,240,900 |
| 2026-01-26 | 124.00 | 125.00 | 106.00 | 106.00 | 106.00 | 66,782,700 |
| 2026-01-23 | 134.00 | 134.00 | 119.00 | 124.00 | 124.00 | 25,849,600 |
| 2026-01-22 | 140.00 | 143.00 | 130.00 | 134.00 | 134.00 | 49,406,900 |
| 2026-01-21 | 146.00 | 156.00 | 139.00 | 142.00 | 142.00 | 37,753,800 |
| 2026-01-20 | 141.00 | 152.00 | 141.00 | 145.00 | 145.00 | 34,222,000 |
| 2026-01-19 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 16,433,000 |
| 2026-01-16 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-01-15 | 146.00 | 147.00 | 141.00 | 143.00 | 143.00 | 16,335,300 |
| 2026-01-14 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | 10,612,100 |
| 2026-01-13 | 151.00 | 154.00 | 146.00 | 146.00 | 146.00 | 28,064,600 |
| 2026-01-12 | 151.00 | 152.00 | 145.00 | 148.00 | 148.00 | 26,674,400 |
| 2026-01-09 | 147.00 | 156.00 | 145.00 | 151.00 | 151.00 | 42,364,000 |
| 2026-01-08 | 147.00 | 151.00 | 146.00 | 147.00 | 147.00 | 18,971,700 |
| 2026-01-07 | 148.00 | 155.00 | 145.00 | 147.00 | 147.00 | 38,460,200 |
| 2026-01-06 | 150.00 | 152.00 | 146.00 | 148.00 | 148.00 | 24,836,400 |
| 2026-01-05 | 157.00 | 162.00 | 147.00 | 150.00 | 150.00 | 49,778,300 |
| 2026-01-02 | 141.00 | 179.00 | 136.00 | 155.00 | 155.00 | 98,978,300 |
| 2026-01-01 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2025-12-31 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2025-12-30 | 146.00 | 148.00 | 140.00 | 141.00 | 141.00 | 25,835,900 |
| 2025-12-29 | 162.00 | 162.00 | 140.00 | 146.00 | 146.00 | 53,390,200 |
| 2025-12-26 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2025-12-25 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2025-12-24 | 170.00 | 170.00 | 158.00 | 159.00 | 159.00 | 23,542,300 |
| 2025-12-23 | 168.00 | 174.00 | 161.00 | 165.00 | 165.00 | 22,831,200 |
| 2025-12-22 | 172.00 | 179.00 | 168.00 | 170.00 | 170.00 | 16,586,700 |
| 2025-12-19 | 187.00 | 191.00 | 169.00 | 170.00 | 170.00 | 57,386,300 |
| 2025-12-18 | 181.00 | 185.00 | 178.00 | 181.00 | 181.00 | 10,419,100 |
| 2025-12-17 | 195.00 | 195.00 | 174.00 | 179.00 | 179.00 | 35,008,700 |
| 2025-12-16 | 165.00 | 206.00 | 165.00 | 183.00 | 183.00 | 224,107,200 |
| 2025-12-15 | 171.00 | 172.00 | 164.00 | 165.00 | 165.00 | 12,312,200 |
| 2025-12-12 | 176.00 | 177.00 | 161.00 | 170.00 | 170.00 | 20,236,200 |
| 2025-12-11 | 179.00 | 183.00 | 175.00 | 179.00 | 179.00 | 13,913,200 |
| 2025-12-10 | 180.00 | 188.00 | 174.00 | 178.00 | 178.00 | 33,136,600 |
| 2025-12-09 | 188.00 | 188.00 | 181.00 | 181.00 | 181.00 | 33,622,500 |
| 2025-12-08 | 176.00 | 199.00 | 176.00 | 190.00 | 190.00 | 74,059,900 |
| 2025-12-05 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | 17,779,800 |
| 2025-12-04 | 212.00 | 224.00 | 204.00 | 214.00 | 214.00 | 60,376,600 |
| 2025-12-03 | 198.00 | 216.00 | 197.00 | 212.00 | 212.00 | 49,081,400 |
| 2025-12-02 | 202.00 | 210.00 | 196.00 | 198.00 | 198.00 | 20,556,500 |
| 2025-12-01 | 187.00 | 208.00 | 187.00 | 202.00 | 202.00 | 56,550,100 |
| 2025-11-28 | 187.00 | 188.00 | 183.00 | 187.00 | 187.00 | 9,751,900 |
| 2025-11-27 | 188.00 | 193.00 | 184.00 | 187.00 | 187.00 | 10,449,700 |
| 2025-11-26 | 186.00 | 193.00 | 180.00 | 188.00 | 188.00 | 18,966,100 |
| 2025-11-25 | 186.00 | 188.00 | 182.00 | 186.00 | 186.00 | 11,207,600 |
| 2025-11-24 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | 4,657,200 |
| 2025-11-21 | 190.00 | 191.00 | 185.00 | 186.00 | 186.00 | 6,722,700 |
| 2025-11-20 | 193.00 | 196.00 | 187.00 | 190.00 | 190.00 | 12,904,500 |
| 2025-11-19 | 202.00 | 218.00 | 189.00 | 192.00 | 192.00 | 111,589,200 |
| 2025-11-18 | 185.00 | 195.00 | 182.00 | 195.00 | 195.00 | 25,160,800 |
| 2025-11-17 | 186.00 | 188.00 | 180.00 | 185.00 | 185.00 | 10,114,200 |
| 2025-11-14 | 185.00 | 191.00 | 183.00 | 184.00 | 184.00 | 12,146,400 |
| 2025-11-13 | 187.00 | 189.00 | 182.00 | 185.00 | 185.00 | 10,162,700 |
| 2025-11-12 | 186.00 | 191.00 | 184.00 | 186.00 | 186.00 | 11,280,600 |
| 2025-11-11 | 189.00 | 189.00 | 184.00 | 187.00 | 187.00 | 7,301,400 |
| 2025-11-10 | 186.00 | 191.00 | 185.00 | 188.00 | 188.00 | 13,427,600 |
| 2025-11-07 | 194.00 | 196.00 | 185.00 | 186.00 | 186.00 | 27,803,400 |
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.