PT Bangun Karya Perkasa Jaya Tbk (IDX:KRYA)
Indonesia · Delayed Price · Currency is IDR 124.00
-10.00 (-7.46%)
At close: Jan 23, 2026
IDX:KRYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 134.00 | 134.00 | 119.00 | 124.00 | 124.00 | -7.46% | 25,849,600 |
| Jan 22, 2026 | 140.00 | 143.00 | 130.00 | 134.00 | 134.00 | -5.63% | 49,406,900 |
| Jan 21, 2026 | 146.00 | 156.00 | 139.00 | 142.00 | 142.00 | -2.07% | 37,753,800 |
| Jan 20, 2026 | 141.00 | 152.00 | 141.00 | 145.00 | 145.00 | 2.84% | 34,222,000 |
| Jan 19, 2026 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | -1.40% | 16,430,900 |
| Jan 15, 2026 | 146.00 | 147.00 | 141.00 | 143.00 | 143.00 | -2.72% | 16,335,300 |
| Jan 14, 2026 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | 0.68% | 10,612,100 |
| Jan 13, 2026 | 151.00 | 154.00 | 146.00 | 146.00 | 146.00 | -1.35% | 28,064,600 |
| Jan 12, 2026 | 151.00 | 152.00 | 145.00 | 148.00 | 148.00 | -1.99% | 26,674,400 |
| Jan 9, 2026 | 147.00 | 156.00 | 145.00 | 151.00 | 151.00 | 2.72% | 42,364,000 |
| Jan 8, 2026 | 147.00 | 151.00 | 146.00 | 147.00 | 147.00 | - | 18,971,700 |
| Jan 7, 2026 | 148.00 | 155.00 | 145.00 | 147.00 | 147.00 | -0.68% | 38,460,200 |
| Jan 6, 2026 | 150.00 | 152.00 | 146.00 | 148.00 | 148.00 | -1.33% | 24,836,400 |
| Jan 5, 2026 | 157.00 | 162.00 | 147.00 | 150.00 | 150.00 | -3.23% | 49,778,300 |
| Jan 2, 2026 | 141.00 | 179.00 | 136.00 | 155.00 | 155.00 | 9.93% | 98,978,300 |
| Dec 30, 2025 | 146.00 | 148.00 | 140.00 | 141.00 | 141.00 | -3.42% | 25,835,900 |
| Dec 29, 2025 | 162.00 | 162.00 | 140.00 | 146.00 | 146.00 | -8.18% | 53,390,200 |
| Dec 24, 2025 | 170.00 | 170.00 | 158.00 | 159.00 | 159.00 | -3.64% | 23,542,300 |
| Dec 23, 2025 | 168.00 | 174.00 | 161.00 | 165.00 | 165.00 | -2.94% | 22,831,200 |
| Dec 22, 2025 | 172.00 | 179.00 | 168.00 | 170.00 | 170.00 | - | 16,586,700 |
| Dec 19, 2025 | 187.00 | 191.00 | 169.00 | 170.00 | 170.00 | -6.08% | 57,386,300 |
| Dec 18, 2025 | 181.00 | 185.00 | 178.00 | 181.00 | 181.00 | 1.12% | 10,419,100 |
| Dec 17, 2025 | 195.00 | 195.00 | 174.00 | 179.00 | 179.00 | -2.19% | 35,008,700 |
| Dec 16, 2025 | 165.00 | 206.00 | 165.00 | 183.00 | 183.00 | 10.91% | 224,107,200 |
| Dec 15, 2025 | 171.00 | 172.00 | 164.00 | 165.00 | 165.00 | -2.94% | 12,312,200 |
| Dec 12, 2025 | 176.00 | 177.00 | 161.00 | 170.00 | 170.00 | -5.03% | 20,236,200 |
| Dec 11, 2025 | 179.00 | 183.00 | 175.00 | 179.00 | 179.00 | 0.56% | 13,913,200 |
| Dec 10, 2025 | 180.00 | 188.00 | 174.00 | 178.00 | 178.00 | -1.66% | 33,136,600 |
| Dec 9, 2025 | 188.00 | 188.00 | 181.00 | 181.00 | 181.00 | -4.74% | 33,622,500 |
| Dec 8, 2025 | 176.00 | 199.00 | 176.00 | 190.00 | 190.00 | -7.77% | 74,016,800 |
| 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 |