See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← CBDK.JK stock page

PT Bangun Kosambi Sukses Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-233,360.003,370.003,290.003,350.003,350.002,558,800
2026-10-223,330.003,450.003,280.003,360.003,360.001,990,900
2026-10-213,260.003,410.003,180.003,400.003,400.001,803,500
2026-10-203,060.003,280.003,000.003,280.003,280.003,417,400
2026-10-192,920.003,030.002,920.003,000.003,000.009,409,300
2026-10-163,130.003,210.003,130.003,130.003,130.008,846,700
2026-10-153,760.003,760.003,580.003,680.003,680.003,204,900
2026-10-143,520.003,920.003,480.003,780.003,780.006,946,600
2026-10-133,390.003,520.003,320.003,520.003,520.003,206,400
2026-10-123,440.003,440.003,320.003,390.003,390.002,633,500
2026-10-093,450.003,450.003,330.003,440.003,440.001,123,400
2026-10-083,490.003,530.003,400.003,450.003,450.00995,600
2026-10-073,530.003,560.003,480.003,490.003,490.00558,300
2026-10-063,500.003,560.003,460.003,530.003,530.00805,700
2026-10-053,300.003,500.003,290.003,500.003,500.001,376,200
2026-10-023,300.003,350.003,280.003,300.003,300.001,095,500
2026-10-013,250.003,350.003,250.003,300.003,300.001,263,900
2026-09-303,430.003,490.003,320.003,330.003,330.002,789,000
2026-09-293,400.003,450.003,320.003,430.003,430.001,575,800
2026-09-283,550.003,550.003,380.003,410.003,410.002,018,200
2026-09-253,670.003,670.003,550.003,550.003,550.001,893,600
2026-09-243,620.003,670.003,560.003,630.003,630.002,047,000
Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-155.0000 IDR
2025-05-265.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.