Bangun Karya Perkasa Jaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 126.00 | 133.00 | 115.00 | 116.00 | 113.85 | 250,860,400 |
| 2022-08-11 | 98.000 | 127.00 | 98.000 | 123.00 | 120.72 | 269,939,200 |
| 2022-08-10 | 99.000 | 100.00 | 96.000 | 98.000 | 96.185 | 11,037,500 |
| 2022-08-09 | 100.00 | 101.00 | 96.000 | 99.000 | 97.167 | 24,510,500 |
| 2022-08-08 | 108.00 | 110.00 | 100.00 | 100.00 | 98.148 | 67,855,500 |
| 2022-08-05 | 90.000 | 112.00 | 89.000 | 107.00 | 105.02 | 265,427,700 |
| 2022-08-04 | 86.000 | 93.000 | 86.000 | 90.000 | 88.333 | 23,151,300 |
| 2022-08-03 | 95.000 | 99.000 | 89.000 | 92.000 | 90.296 | 35,895,100 |
| 2022-08-02 | 99.000 | 102.00 | 93.000 | 95.000 | 93.241 | 39,008,600 |
| 2022-08-01 | 102.00 | 105.00 | 99.000 | 100.00 | 98.148 | 29,149,000 |
| 2022-07-29 | 107.00 | 112.00 | 101.00 | 102.00 | 100.11 | 55,226,800 |
| 2022-07-28 | 95.000 | 118.00 | 95.000 | 107.00 | 105.02 | 224,365,900 |
| 2022-07-27 | 102.00 | 102.00 | 102.00 | 102.00 | 100.11 | 8,788,500 |
| 2022-07-26 | 109.00 | 113.00 | 109.00 | 109.00 | 106.98 | 16,311,600 |
← NewerPage 18 of 18 · 1,034 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.