PT Bangun Karya Perkasa Jaya Tbk (IDX:KRYA)
Indonesia · Delayed Price · Currency is IDR 206.00
-8.00 (-3.74%)
Dec 5, 2025, 4:10 PM WIB
IDX:KRYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | -3.74% | 17,779,800 |
| Dec 4, 2025 | 212.00 | 224.00 | 204.00 | 214.00 | 214.00 | 0.94% | 60,376,600 |
| Dec 3, 2025 | 198.00 | 216.00 | 197.00 | 212.00 | 212.00 | 7.07% | 49,081,400 |
| Dec 2, 2025 | 202.00 | 210.00 | 196.00 | 198.00 | 198.00 | -1.98% | 20,556,500 |
| Dec 1, 2025 | 187.00 | 208.00 | 187.00 | 202.00 | 202.00 | 8.02% | 56,550,100 |
| Nov 28, 2025 | 187.00 | 188.00 | 183.00 | 187.00 | 187.00 | - | 9,751,900 |
| Nov 27, 2025 | 188.00 | 193.00 | 184.00 | 187.00 | 187.00 | -0.53% | 10,449,700 |
| Nov 26, 2025 | 186.00 | 193.00 | 180.00 | 188.00 | 188.00 | 1.08% | 18,966,100 |
| Nov 25, 2025 | 186.00 | 188.00 | 182.00 | 186.00 | 186.00 | - | 11,207,600 |
| Nov 24, 2025 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | - | 4,657,200 |
| Nov 21, 2025 | 190.00 | 191.00 | 185.00 | 186.00 | 186.00 | -2.11% | 6,722,700 |
| Nov 20, 2025 | 193.00 | 196.00 | 187.00 | 190.00 | 190.00 | -1.04% | 12,904,500 |
| Nov 19, 2025 | 202.00 | 218.00 | 189.00 | 192.00 | 192.00 | -1.54% | 111,589,200 |
| Nov 18, 2025 | 185.00 | 195.00 | 182.00 | 195.00 | 195.00 | 5.41% | 25,160,800 |
| Nov 17, 2025 | 186.00 | 188.00 | 180.00 | 185.00 | 185.00 | 0.54% | 10,114,200 |
| Nov 14, 2025 | 185.00 | 191.00 | 183.00 | 184.00 | 184.00 | -0.54% | 12,146,400 |
| Nov 13, 2025 | 187.00 | 189.00 | 182.00 | 185.00 | 185.00 | -0.54% | 10,162,700 |
| Nov 12, 2025 | 186.00 | 191.00 | 184.00 | 186.00 | 186.00 | -0.53% | 11,280,600 |
| Nov 11, 2025 | 189.00 | 189.00 | 184.00 | 187.00 | 187.00 | -0.53% | 7,301,400 |
| Nov 10, 2025 | 186.00 | 191.00 | 185.00 | 188.00 | 188.00 | 1.08% | 13,427,600 |
| Nov 7, 2025 | 194.00 | 196.00 | 185.00 | 186.00 | 186.00 | -3.13% | 27,803,400 |
| Nov 6, 2025 | 179.00 | 218.00 | 179.00 | 192.00 | 192.00 | 7.26% | 203,404,800 |
| Nov 5, 2025 | 178.00 | 181.00 | 175.00 | 179.00 | 179.00 | 0.56% | 5,564,500 |
| Nov 4, 2025 | 186.00 | 186.00 | 172.00 | 178.00 | 178.00 | -3.78% | 12,574,600 |
| Nov 3, 2025 | 185.00 | 187.00 | 181.00 | 185.00 | 185.00 | 0.54% | 5,422,700 |
| Oct 31, 2025 | 186.00 | 187.00 | 182.00 | 184.00 | 184.00 | -1.60% | 3,815,200 |
| Oct 30, 2025 | 187.00 | 189.00 | 182.00 | 187.00 | 187.00 | 0.54% | 6,402,300 |
| Oct 29, 2025 | 202.00 | 202.00 | 184.00 | 186.00 | 186.00 | -4.12% | 20,537,900 |
| Oct 28, 2025 | 190.00 | 202.00 | 186.00 | 194.00 | 194.00 | 3.19% | 28,733,800 |
| Oct 27, 2025 | 198.00 | 202.00 | 181.00 | 188.00 | 188.00 | -4.57% | 30,971,500 |
| Oct 24, 2025 | 216.00 | 218.00 | 194.00 | 197.00 | 197.00 | -8.80% | 50,055,700 |
| Oct 23, 2025 | 174.00 | 222.00 | 172.00 | 216.00 | 216.00 | 23.43% | 230,655,200 |
| Oct 22, 2025 | 176.00 | 178.00 | 167.00 | 175.00 | 175.00 | 0.57% | 8,490,300 |
| Oct 21, 2025 | 191.00 | 193.00 | 170.00 | 174.00 | 174.00 | -8.90% | 22,317,600 |
| Oct 20, 2025 | 167.00 | 206.00 | 167.00 | 191.00 | 191.00 | 16.46% | 65,805,400 |
| Oct 17, 2025 | 180.00 | 181.00 | 164.00 | 164.00 | 164.00 | -7.87% | 8,245,000 |
| Oct 16, 2025 | 178.00 | 183.00 | 171.00 | 178.00 | 178.00 | 1.71% | 7,030,600 |
| Oct 15, 2025 | 182.00 | 185.00 | 174.00 | 175.00 | 175.00 | -3.85% | 9,516,700 |
| Oct 14, 2025 | 185.00 | 197.00 | 180.00 | 182.00 | 182.00 | -1.62% | 18,549,300 |
| Oct 13, 2025 | 185.00 | 189.00 | 180.00 | 185.00 | 185.00 | -1.07% | 10,215,100 |
| Oct 10, 2025 | 192.00 | 193.00 | 186.00 | 187.00 | 187.00 | -2.60% | 7,568,800 |
| Oct 9, 2025 | 185.00 | 197.00 | 185.00 | 192.00 | 192.00 | 1.59% | 9,464,900 |
| Oct 8, 2025 | 195.00 | 196.00 | 188.00 | 189.00 | 189.00 | -2.58% | 8,414,300 |
| Oct 7, 2025 | 192.00 | 199.00 | 187.00 | 194.00 | 194.00 | 0.52% | 21,292,200 |
| Oct 6, 2025 | 197.00 | 198.00 | 191.00 | 193.00 | 193.00 | -2.03% | 13,011,600 |
| Oct 3, 2025 | 200.00 | 200.00 | 196.00 | 197.00 | 197.00 | -1.50% | 9,065,700 |
| Oct 2, 2025 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | - | 13,119,300 |
| Oct 1, 2025 | 202.00 | 206.00 | 199.00 | 200.00 | 200.00 | -0.99% | 9,459,300 |
| Sep 30, 2025 | 206.00 | 210.00 | 200.00 | 202.00 | 202.00 | -1.94% | 17,774,700 |
| Sep 29, 2025 | 202.00 | 226.00 | 202.00 | 206.00 | 206.00 | 1.98% | 38,593,200 |