Bangun Karya Perkasa Jaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 248.00 | 250.00 | 228.00 | 234.00 | 234.00 | 34,778,700 |
| 2025-08-14 | 246.00 | 254.00 | 246.00 | 248.00 | 248.00 | 25,134,700 |
| 2025-08-13 | 264.00 | 266.00 | 242.00 | 244.00 | 244.00 | 61,718,800 |
| 2025-08-12 | 276.00 | 278.00 | 258.00 | 260.00 | 260.00 | 45,319,500 |
| 2025-08-11 | 268.00 | 300.00 | 264.00 | 270.00 | 270.00 | 230,155,100 |
| 2025-08-08 | 266.00 | 268.00 | 248.00 | 258.00 | 258.00 | 44,352,200 |
| 2025-08-07 | 238.00 | 278.00 | 238.00 | 266.00 | 266.00 | 163,754,900 |
| 2025-08-06 | 230.00 | 240.00 | 226.00 | 234.00 | 234.00 | 12,100,100 |
| 2025-08-05 | 232.00 | 236.00 | 222.00 | 228.00 | 228.00 | 9,514,900 |
| 2025-08-04 | 240.00 | 244.00 | 226.00 | 228.00 | 228.00 | 15,433,300 |
| 2025-08-01 | 222.00 | 238.00 | 218.00 | 238.00 | 238.00 | 25,676,100 |
| 2025-07-31 | 238.00 | 238.00 | 214.00 | 226.00 | 226.00 | 43,530,400 |
| 2025-07-30 | 256.00 | 260.00 | 240.00 | 244.00 | 244.00 | 23,646,700 |
| 2025-07-29 | 270.00 | 274.00 | 246.00 | 254.00 | 254.00 | 50,515,700 |
| 2025-07-28 | 234.00 | 258.00 | 234.00 | 254.00 | 254.00 | 36,204,600 |
| 2025-07-25 | 254.00 | 256.00 | 226.00 | 234.00 | 234.00 | 28,871,600 |
| 2025-07-24 | 262.00 | 264.00 | 252.00 | 254.00 | 254.00 | 11,672,600 |
| 2025-07-23 | 262.00 | 266.00 | 256.00 | 262.00 | 262.00 | 11,525,200 |
| 2025-07-22 | 262.00 | 278.00 | 256.00 | 262.00 | 262.00 | 24,895,900 |
| 2025-07-21 | 268.00 | 274.00 | 262.00 | 264.00 | 264.00 | 13,865,200 |
| 2025-07-18 | 278.00 | 278.00 | 264.00 | 264.00 | 264.00 | 21,581,800 |
| 2025-07-17 | 278.00 | 280.00 | 262.00 | 274.00 | 274.00 | 28,949,500 |
| 2025-07-16 | 264.00 | 280.00 | 258.00 | 274.00 | 274.00 | 40,363,000 |
| 2025-07-15 | 266.00 | 278.00 | 240.00 | 258.00 | 258.00 | 78,062,600 |
| 2025-07-14 | 288.00 | 290.00 | 262.00 | 264.00 | 264.00 | 38,394,400 |
| 2025-07-11 | 306.00 | 308.00 | 284.00 | 288.00 | 288.00 | 41,044,800 |
| 2025-07-10 | 298.00 | 314.00 | 286.00 | 298.00 | 298.00 | 98,272,200 |
| 2025-07-09 | 294.00 | 320.00 | 294.00 | 300.00 | 300.00 | 221,420,400 |
| 2025-07-08 | 270.00 | 304.00 | 250.00 | 288.00 | 288.00 | 209,885,600 |
| 2025-07-07 | 286.00 | 288.00 | 264.00 | 270.00 | 270.00 | 71,268,100 |
| 2025-07-04 | 278.00 | 294.00 | 254.00 | 278.00 | 278.00 | 156,269,500 |
| 2025-07-03 | 300.00 | 324.00 | 250.00 | 278.00 | 278.00 | 373,530,600 |
| 2025-07-02 | 264.00 | 264.00 | 212.00 | 264.00 | 264.00 | 122,295,900 |
| 2025-07-01 | 161.00 | 197.00 | 157.00 | 197.00 | 197.00 | 384,568,400 |
| 2025-06-30 | 135.00 | 166.00 | 133.00 | 149.00 | 149.00 | 255,566,700 |
| 2025-06-26 | 121.00 | 126.00 | 117.00 | 123.00 | 123.00 | 43,695,500 |
| 2025-06-25 | 113.00 | 127.00 | 113.00 | 120.00 | 120.00 | 124,513,900 |
| 2025-06-24 | 116.00 | 123.00 | 109.00 | 115.00 | 115.00 | 80,835,900 |
| 2025-06-23 | 91.000 | 123.00 | 86.000 | 116.00 | 116.00 | 185,039,100 |
| 2025-06-20 | 101.00 | 109.00 | 92.000 | 97.000 | 97.000 | 38,149,300 |
| 2025-06-19 | 108.00 | 120.00 | 91.000 | 101.00 | 101.00 | 308,388,900 |
| 2025-06-18 | 75.000 | 98.000 | 73.000 | 98.000 | 98.000 | 266,252,000 |
| 2025-06-17 | 73.000 | 81.000 | 68.000 | 73.000 | 73.000 | 77,460,000 |
| 2025-06-16 | 77.000 | 81.000 | 74.000 | 74.000 | 74.000 | 63,845,300 |
| 2025-06-13 | 97.000 | 97.000 | 86.000 | 86.000 | 86.000 | 46,650,800 |
| 2025-06-12 | 103.00 | 113.00 | 100.00 | 101.00 | 101.00 | 43,454,200 |
| 2025-06-11 | 108.00 | 109.00 | 93.000 | 102.00 | 102.00 | 46,457,800 |
| 2025-06-10 | 138.00 | 139.00 | 108.00 | 108.00 | 108.00 | 43,014,600 |
| 2025-06-05 | 140.00 | 151.00 | 122.00 | 126.00 | 126.00 | 50,242,400 |
| 2025-06-04 | 130.00 | 147.00 | 122.00 | 138.00 | 138.00 | 67,190,900 |
| 2025-06-03 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 17,503,000 |
| 2025-06-02 | 119.00 | 130.00 | 119.00 | 130.00 | 130.00 | 19,728,100 |
| 2025-05-28 | 116.00 | 124.00 | 116.00 | 124.00 | 124.00 | 37,644,000 |
| 2025-05-27 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1,430,600 |
| 2025-05-26 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 8,019,500 |
| 2025-05-23 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 681,800 |
| 2025-05-22 | 169.00 | 169.00 | 153.00 | 153.00 | 153.00 | 26,790,000 |
| 2025-05-21 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-05-20 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-05-19 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
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.