PT Bangun Karya Perkasa Jaya Tbk (IDX:KRYA)
Indonesia · Delayed Price · Currency is IDR 210.00
-8.00 (-3.67%)
Aug 29, 2025, 3:49 PM WIB
IDX:KRYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 220.00 | 222.00 | 200.00 | 204.00 | 204.00 | -6.42% | 20,645,300 |
| Aug 28, 2025 | 216.00 | 232.00 | 216.00 | 218.00 | 218.00 | 0.93% | 37,216,900 |
| Aug 27, 2025 | 226.00 | 226.00 | 202.00 | 216.00 | 216.00 | -7.69% | 100,980,300 |
| Aug 26, 2025 | 258.00 | 260.00 | 226.00 | 234.00 | 234.00 | -7.14% | 65,542,900 |
| Aug 25, 2025 | 244.00 | 256.00 | 240.00 | 252.00 | 252.00 | 3.28% | 42,855,400 |
| Aug 22, 2025 | 244.00 | 246.00 | 238.00 | 244.00 | 244.00 | - | 17,763,500 |
| Aug 21, 2025 | 238.00 | 252.00 | 236.00 | 244.00 | 244.00 | 3.39% | 26,084,800 |
| Aug 20, 2025 | 244.00 | 244.00 | 234.00 | 236.00 | 236.00 | -1.67% | 12,963,800 |
| Aug 19, 2025 | 234.00 | 246.00 | 230.00 | 240.00 | 240.00 | 2.56% | 26,479,800 |
| Aug 15, 2025 | 248.00 | 250.00 | 228.00 | 234.00 | 234.00 | -5.65% | 34,868,700 |
| Aug 14, 2025 | 246.00 | 254.00 | 246.00 | 248.00 | 248.00 | 1.64% | 25,134,700 |
| Aug 13, 2025 | 264.00 | 266.00 | 242.00 | 244.00 | 244.00 | -6.15% | 61,718,800 |
| Aug 12, 2025 | 276.00 | 278.00 | 258.00 | 260.00 | 260.00 | -3.70% | 45,319,500 |
| Aug 11, 2025 | 268.00 | 300.00 | 264.00 | 270.00 | 270.00 | 4.65% | 230,155,100 |
| Aug 8, 2025 | 266.00 | 268.00 | 248.00 | 258.00 | 258.00 | -3.01% | 44,352,200 |
| Aug 7, 2025 | 238.00 | 278.00 | 238.00 | 266.00 | 266.00 | 13.68% | 163,754,900 |
| Aug 6, 2025 | 230.00 | 240.00 | 226.00 | 234.00 | 234.00 | 2.63% | 12,100,100 |
| Aug 5, 2025 | 232.00 | 236.00 | 222.00 | 228.00 | 228.00 | - | 9,514,900 |
| Aug 4, 2025 | 240.00 | 244.00 | 226.00 | 228.00 | 228.00 | -4.20% | 15,433,300 |
| Aug 1, 2025 | 222.00 | 238.00 | 218.00 | 238.00 | 238.00 | 5.31% | 25,676,100 |
| Jul 31, 2025 | 238.00 | 238.00 | 214.00 | 226.00 | 226.00 | -7.38% | 43,530,400 |
| Jul 30, 2025 | 256.00 | 260.00 | 240.00 | 244.00 | 244.00 | -3.94% | 23,646,700 |
| Jul 29, 2025 | 270.00 | 274.00 | 246.00 | 254.00 | 254.00 | - | 50,515,700 |
| Jul 28, 2025 | 234.00 | 258.00 | 234.00 | 254.00 | 254.00 | 8.55% | 36,204,600 |
| Jul 25, 2025 | 254.00 | 256.00 | 226.00 | 234.00 | 234.00 | -7.87% | 28,871,600 |
| Jul 24, 2025 | 262.00 | 264.00 | 252.00 | 254.00 | 254.00 | -3.05% | 11,672,600 |
| Jul 23, 2025 | 262.00 | 266.00 | 256.00 | 262.00 | 262.00 | - | 11,525,200 |
| Jul 22, 2025 | 262.00 | 278.00 | 256.00 | 262.00 | 262.00 | -0.76% | 24,895,900 |
| Jul 21, 2025 | 268.00 | 274.00 | 262.00 | 264.00 | 264.00 | - | 13,865,200 |
| Jul 18, 2025 | 278.00 | 278.00 | 264.00 | 264.00 | 264.00 | -3.65% | 21,581,800 |
| Jul 17, 2025 | 278.00 | 280.00 | 262.00 | 274.00 | 274.00 | - | 28,949,500 |
| Jul 16, 2025 | 264.00 | 280.00 | 258.00 | 274.00 | 274.00 | 6.20% | 40,363,000 |
| Jul 15, 2025 | 266.00 | 278.00 | 240.00 | 258.00 | 258.00 | -2.27% | 78,062,600 |
| Jul 14, 2025 | 288.00 | 290.00 | 262.00 | 264.00 | 264.00 | -8.33% | 38,394,400 |
| Jul 11, 2025 | 306.00 | 308.00 | 284.00 | 288.00 | 288.00 | -3.36% | 41,044,800 |
| Jul 10, 2025 | 298.00 | 314.00 | 286.00 | 298.00 | 298.00 | -0.67% | 98,272,200 |
| Jul 9, 2025 | 294.00 | 320.00 | 294.00 | 300.00 | 300.00 | 4.17% | 221,420,400 |
| Jul 8, 2025 | 270.00 | 304.00 | 250.00 | 288.00 | 288.00 | 6.67% | 209,885,600 |
| Jul 7, 2025 | 286.00 | 288.00 | 264.00 | 270.00 | 270.00 | -2.88% | 71,270,100 |
| Jul 4, 2025 | 278.00 | 294.00 | 254.00 | 278.00 | 278.00 | - | 156,269,500 |
| Jul 3, 2025 | 300.00 | 324.00 | 250.00 | 278.00 | 278.00 | 5.30% | 373,530,600 |
| Jul 2, 2025 | 264.00 | 264.00 | 212.00 | 264.00 | 264.00 | 34.01% | 122,295,900 |
| Jul 1, 2025 | 161.00 | 197.00 | 157.00 | 197.00 | 197.00 | 32.21% | 384,710,700 |
| Jun 30, 2025 | 135.00 | 166.00 | 133.00 | 149.00 | 149.00 | 21.14% | 255,576,700 |
| Jun 26, 2025 | 121.00 | 126.00 | 117.00 | 123.00 | 123.00 | 2.50% | 43,695,500 |
| Jun 25, 2025 | 113.00 | 127.00 | 113.00 | 120.00 | 120.00 | 4.35% | 124,513,900 |
| Jun 24, 2025 | 116.00 | 123.00 | 109.00 | 115.00 | 115.00 | -0.86% | 80,835,900 |
| Jun 23, 2025 | 91.00 | 123.00 | 86.00 | 116.00 | 116.00 | 19.59% | 185,039,100 |
| Jun 20, 2025 | 101.00 | 109.00 | 92.00 | 97.00 | 97.00 | -3.96% | 38,149,300 |
| Jun 19, 2025 | 108.00 | 120.00 | 91.00 | 101.00 | 101.00 | 3.06% | 308,388,900 |