Bangun Karya Perkasa Jaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 179.00 | 218.00 | 179.00 | 192.00 | 192.00 | 203,404,800 |
| 2025-11-05 | 178.00 | 181.00 | 175.00 | 179.00 | 179.00 | 5,564,500 |
| 2025-11-04 | 186.00 | 186.00 | 172.00 | 178.00 | 178.00 | 12,574,600 |
| 2025-11-03 | 185.00 | 187.00 | 181.00 | 185.00 | 185.00 | 5,422,700 |
| 2025-10-31 | 186.00 | 187.00 | 182.00 | 184.00 | 184.00 | 3,815,200 |
| 2025-10-30 | 187.00 | 189.00 | 182.00 | 187.00 | 187.00 | 6,402,300 |
| 2025-10-29 | 202.00 | 202.00 | 184.00 | 186.00 | 186.00 | 20,537,900 |
| 2025-10-28 | 190.00 | 202.00 | 186.00 | 194.00 | 194.00 | 28,733,800 |
| 2025-10-27 | 198.00 | 202.00 | 181.00 | 188.00 | 188.00 | 30,971,500 |
| 2025-10-24 | 216.00 | 218.00 | 194.00 | 197.00 | 197.00 | 50,055,700 |
| 2025-10-23 | 174.00 | 222.00 | 172.00 | 216.00 | 216.00 | 230,655,200 |
| 2025-10-22 | 176.00 | 178.00 | 167.00 | 175.00 | 175.00 | 8,490,300 |
| 2025-10-21 | 191.00 | 193.00 | 170.00 | 174.00 | 174.00 | 22,317,600 |
| 2025-10-20 | 167.00 | 206.00 | 167.00 | 191.00 | 191.00 | 65,805,400 |
| 2025-10-17 | 180.00 | 181.00 | 164.00 | 164.00 | 164.00 | 8,245,000 |
| 2025-10-16 | 178.00 | 183.00 | 171.00 | 178.00 | 178.00 | 7,030,600 |
| 2025-10-15 | 182.00 | 185.00 | 174.00 | 175.00 | 175.00 | 9,516,700 |
| 2025-10-14 | 185.00 | 197.00 | 180.00 | 182.00 | 182.00 | 18,549,300 |
| 2025-10-13 | 185.00 | 189.00 | 180.00 | 185.00 | 185.00 | 10,215,100 |
| 2025-10-10 | 192.00 | 193.00 | 186.00 | 187.00 | 187.00 | 7,568,800 |
| 2025-10-09 | 185.00 | 197.00 | 185.00 | 192.00 | 192.00 | 9,464,900 |
| 2025-10-08 | 195.00 | 196.00 | 188.00 | 189.00 | 189.00 | 8,414,300 |
| 2025-10-07 | 192.00 | 199.00 | 187.00 | 194.00 | 194.00 | 21,292,200 |
| 2025-10-06 | 197.00 | 198.00 | 191.00 | 193.00 | 193.00 | 13,011,600 |
| 2025-10-03 | 200.00 | 200.00 | 196.00 | 197.00 | 197.00 | 9,065,700 |
| 2025-10-02 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | 13,119,300 |
| 2025-10-01 | 202.00 | 206.00 | 199.00 | 200.00 | 200.00 | 9,459,300 |
| 2025-09-30 | 206.00 | 210.00 | 200.00 | 202.00 | 202.00 | 17,774,700 |
| 2025-09-29 | 202.00 | 226.00 | 202.00 | 206.00 | 206.00 | 38,593,200 |
| 2025-09-26 | 202.00 | 208.00 | 200.00 | 202.00 | 202.00 | 6,973,400 |
| 2025-09-25 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | 14,057,200 |
| 2025-09-24 | 222.00 | 222.00 | 208.00 | 210.00 | 210.00 | 16,374,100 |
| 2025-09-23 | 212.00 | 216.00 | 204.00 | 216.00 | 216.00 | 18,303,900 |
| 2025-09-22 | 212.00 | 218.00 | 206.00 | 212.00 | 212.00 | 16,153,100 |
| 2025-09-19 | 224.00 | 228.00 | 212.00 | 212.00 | 212.00 | 21,561,800 |
| 2025-09-18 | 222.00 | 240.00 | 216.00 | 222.00 | 222.00 | 44,765,300 |
| 2025-09-17 | 234.00 | 240.00 | 222.00 | 222.00 | 222.00 | 28,986,300 |
| 2025-09-16 | 244.00 | 246.00 | 232.00 | 232.00 | 232.00 | 25,633,400 |
| 2025-09-15 | 244.00 | 254.00 | 226.00 | 244.00 | 244.00 | 65,356,900 |
| 2025-09-12 | 276.00 | 282.00 | 242.00 | 244.00 | 244.00 | 396,498,100 |
| 2025-09-11 | 192.00 | 248.00 | 190.00 | 248.00 | 248.00 | 362,273,700 |
| 2025-09-10 | 184.00 | 195.00 | 184.00 | 185.00 | 185.00 | 15,821,400 |
| 2025-09-09 | 184.00 | 196.00 | 175.00 | 184.00 | 184.00 | 21,824,300 |
| 2025-09-08 | 206.00 | 206.00 | 191.00 | 191.00 | 191.00 | 16,844,300 |
| 2025-09-05 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0 |
| 2025-09-04 | 212.00 | 214.00 | 204.00 | 206.00 | 206.00 | 8,112,100 |
| 2025-09-03 | 212.00 | 216.00 | 208.00 | 208.00 | 208.00 | 7,747,600 |
| 2025-09-02 | 210.00 | 220.00 | 206.00 | 212.00 | 212.00 | 18,018,900 |
| 2025-09-01 | 204.00 | 222.00 | 191.00 | 208.00 | 208.00 | 29,901,900 |
| 2025-08-29 | 220.00 | 222.00 | 200.00 | 210.00 | 210.00 | 27,081,500 |
| 2025-08-28 | 216.00 | 232.00 | 216.00 | 218.00 | 218.00 | 40,111,900 |
| 2025-08-27 | 226.00 | 226.00 | 202.00 | 216.00 | 216.00 | 100,980,300 |
| 2025-08-26 | 258.00 | 260.00 | 226.00 | 234.00 | 234.00 | 65,542,900 |
| 2025-08-25 | 244.00 | 256.00 | 240.00 | 252.00 | 252.00 | 42,855,400 |
| 2025-08-22 | 244.00 | 246.00 | 238.00 | 244.00 | 244.00 | 17,713,500 |
| 2025-08-21 | 238.00 | 252.00 | 236.00 | 244.00 | 244.00 | 26,084,800 |
| 2025-08-20 | 244.00 | 244.00 | 234.00 | 236.00 | 236.00 | 12,963,800 |
| 2025-08-19 | 234.00 | 246.00 | 230.00 | 240.00 | 240.00 | 26,479,800 |
| 2025-08-18 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0 |
| 2025-08-15 | 248.00 | 250.00 | 228.00 | 234.00 | 234.00 | 34,778,700 |
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.