PT Bangun Karya Perkasa Jaya Tbk(ID:KRYA)
Rp41.000.00 (0.00%)
ID:KRYA
PT Bangun Karya Perkasa Jaya Tbk historical prices
Rp41.00
At close:0.00 (0.00%)
PT Bangun Karya Perkasa Jaya Tbk (KRYA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 41.00 | 43.00 | 40.00 | 41.00 | 41.00 | 0.00% | 2,435,300 | 0.07 |
| Nov 10, 2026 | 43.00 | 44.00 | 41.00 | 41.00 | 41.00 | +2.50% | 4,176,800 | 0.13 |
| Nov 09, 2026 | 40.00 | 42.00 | 38.00 | 42.00 | 42.00 | +5.00% | 5,595,800 | 0.17 |
| Nov 06, 2026 | 40.00 | 42.00 | 39.00 | 40.00 | 40.00 | -2.44% | 6,853,700 | 0.21 |
| Nov 05, 2026 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | +2.50% | 1,372,500 | 0.04 |
| Nov 04, 2026 | 40.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 2,748,500 | 0.08 |
| Nov 03, 2026 | 43.00 | 44.00 | 41.00 | 42.00 | 42.00 | -2.33% | 7,565,800 | 0.22 |
| Nov 02, 2026 | 42.00 | 44.00 | 41.00 | 43.00 | 43.00 | 0.00% | 8,544,100 | 0.24 |
| Oct 30, 2026 | 42.00 | 43.00 | 40.00 | 43.00 | 43.00 | 0.00% | 13,031,400 | 0.36 |
| Oct 29, 2026 | 45.00 | 46.00 | 42.00 | 43.00 | 43.00 | -4.44% | 8,704,900 | 0.24 |
| Oct 28, 2026 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -2.17% | 6,042,100 | 0.17 |
| Oct 27, 2026 | 48.00 | 49.00 | 46.00 | 46.00 | 46.00 | -6.12% | 8,097,600 | 0.22 |
| Oct 26, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 4,268,700 | 0.12 |
| Oct 23, 2026 | 48.00 | 53.00 | 47.00 | 50.00 | 50.00 | +6.38% | 14,495,700 | 0.39 |
| Oct 22, 2026 | 47.00 | 49.00 | 46.00 | 47.00 | 47.00 | 0.00% | 5,961,100 | 0.16 |
| Oct 21, 2026 | 45.00 | 49.00 | 42.00 | 47.00 | 47.00 | +6.82% | 10,988,100 | 0.29 |
| Oct 20, 2026 | 40.00 | 45.00 | 40.00 | 44.00 | 44.00 | +10.00% | 11,707,800 | 0.31 |
| Oct 19, 2026 | 39.00 | 42.00 | 39.00 | 40.00 | 40.00 | -2.44% | 14,533,600 | 0.38 |
| Oct 16, 2026 | 41.00 | 47.00 | 41.00 | 41.00 | 41.00 | -14.58% | 32,287,200 | 0.85 |
| Oct 15, 2026 | 50.00 | 50.00 | 46.00 | 48.00 | 48.00 | -4.00% | 10,067,200 | 0.26 |
| Oct 14, 2026 | 50.00 | 52.00 | 49.00 | 50.00 | 50.00 | -1.96% | 4,542,300 | 0.12 |
| Oct 13, 2026 | 49.00 | 51.00 | 48.00 | 51.00 | 51.00 | +6.25% | 9,197,200 | 0.23 |
| Oct 12, 2026 | 56.00 | 60.00 | 48.00 | 48.00 | 48.00 | -11.11% | 32,637,100 | 0.78 |
| Oct 09, 2026 | 51.00 | 55.00 | 50.00 | 54.00 | 54.00 | +3.85% | 12,740,500 | 0.31 |
| Oct 08, 2026 | 55.00 | 55.00 | 51.00 | 52.00 | 52.00 | -3.70% | 12,227,000 | 0.29 |
| Oct 07, 2026 | 51.00 | 57.00 | 51.00 | 54.00 | 54.00 | +5.88% | 34,402,100 | 0.81 |
| Oct 06, 2026 | 50.00 | 52.00 | 48.00 | 51.00 | 51.00 | +4.08% | 10,874,900 | 0.25 |
| Oct 05, 2026 | 48.00 | 50.00 | 46.00 | 49.00 | 49.00 | +4.26% | 12,289,300 | 0.29 |
| Oct 02, 2026 | 46.00 | 48.00 | 45.00 | 47.00 | 47.00 | +2.17% | 25,054,800 | 0.57 |
| Oct 01, 2026 | 46.00 | 47.00 | 43.00 | 46.00 | 46.00 | +2.22% | 17,092,600 | 0.38 |
| Sep 30, 2026 | 43.00 | 54.00 | 42.00 | 45.00 | 45.00 | +4.65% | 61,392,400 | 1.40 |
| Sep 29, 2026 | 40.00 | 48.00 | 40.00 | 43.00 | 43.00 | -6.52% | 49,871,000 | 1.14 |
| Sep 28, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -13.21% | 14,303,800 | 0.33 |
| Sep 25, 2026 | 61.00 | 62.00 | 53.00 | 53.00 | 53.00 | -14.52% | 67,563,600 | 1.56 |
| Sep 24, 2026 | 63.00 | 63.00 | 60.00 | 62.00 | 62.00 | 0.00% | 18,691,900 | 0.43 |
| Sep 23, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 10,596,900 | 0.25 |
| Sep 22, 2026 | 64.00 | 65.00 | 61.00 | 63.00 | 63.00 | -1.56% | 17,874,800 | 0.42 |
| Sep 21, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 14,738,400 | 0.34 |
| Sep 18, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 17,987,200 | 0.42 |
| Sep 17, 2026 | 70.00 | 71.00 | 65.00 | 66.00 | 66.00 | -5.71% | 52,545,200 | 1.23 |
| Sep 16, 2026 | 69.00 | 75.00 | 68.00 | 70.00 | 70.00 | +2.94% | 126,623,200 | 3.10 |
| Sep 15, 2026 | 68.00 | 71.00 | 67.00 | 68.00 | 68.00 | +1.49% | 40,339,100 | 0.99 |
| Sep 14, 2026 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | 0.00% | 31,137,000 | 0.76 |
| Sep 11, 2026 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | 0.00% | 20,855,200 | 0.51 |
| Sep 10, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 19,450,100 | 0.46 |
| Sep 09, 2026 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 0.00% | 24,428,300 | 0.57 |
| Sep 08, 2026 | 70.00 | 71.00 | 67.00 | 68.00 | 68.00 | -1.45% | 39,366,300 | 0.93 |
| Sep 07, 2026 | 67.00 | 70.00 | 65.00 | 69.00 | 69.00 | +2.99% | 41,709,300 | 0.97 |
| Sep 04, 2026 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 19,373,200 | 0.45 |
| Sep 03, 2026 | 68.00 | 71.00 | 66.00 | 68.00 | 68.00 | 0.00% | 72,339,800 | 1.70 |
