Bangun Karya Perkasa Jaya historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
← NewerPage 5 of 5 · 254 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.