PT Bangun Karya Perkasa Jaya Tbk (IDX:KRYA)
Indonesia · Delayed Price · Currency is IDR 62.00
+1.00 (1.64%)
At close: Mar 27, 2026
IDX:KRYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 7,304,100 |
| Mar 26, 2026 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | - | 10,549,700 |
| Mar 25, 2026 | 59.00 | 63.00 | 59.00 | 61.00 | 61.00 | 3.39% | 15,755,100 |
| Mar 17, 2026 | 62.00 | 63.00 | 58.00 | 59.00 | 59.00 | -1.67% | 26,410,400 |
| Mar 16, 2026 | 60.00 | 61.00 | 55.00 | 60.00 | 60.00 | - | 38,095,900 |
| Mar 13, 2026 | 59.00 | 69.00 | 58.00 | 60.00 | 60.00 | 3.45% | 211,986,000 |
| Mar 12, 2026 | 62.00 | 62.00 | 56.00 | 58.00 | 58.00 | -6.45% | 67,458,600 |
| Mar 11, 2026 | 59.00 | 76.00 | 58.00 | 62.00 | 62.00 | 6.90% | 419,929,200 |
| Mar 10, 2026 | 66.00 | 70.00 | 56.00 | 58.00 | 58.00 | -9.38% | 27,879,200 |
| Mar 9, 2026 | 66.00 | 66.00 | 60.00 | 64.00 | 64.00 | -7.25% | 16,910,000 |
| Mar 6, 2026 | 73.00 | 73.00 | 65.00 | 69.00 | 69.00 | -6.76% | 18,561,000 |
| Mar 5, 2026 | 74.00 | 80.00 | 72.00 | 74.00 | 74.00 | 1.37% | 7,244,800 |
| Mar 4, 2026 | 80.00 | 80.00 | 70.00 | 73.00 | 73.00 | -7.59% | 12,376,900 |
| Mar 3, 2026 | 80.00 | 82.00 | 77.00 | 79.00 | 79.00 | -1.25% | 7,686,500 |
| Mar 2, 2026 | 84.00 | 86.00 | 79.00 | 80.00 | 80.00 | -9.09% | 20,837,300 |
| Feb 27, 2026 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | -1.12% | 9,568,200 |
| Feb 26, 2026 | 91.00 | 91.00 | 88.00 | 89.00 | 89.00 | -1.11% | 11,576,300 |
| Feb 25, 2026 | 90.00 | 93.00 | 88.00 | 90.00 | 90.00 | - | 17,742,500 |
| Feb 24, 2026 | 92.00 | 98.00 | 90.00 | 90.00 | 90.00 | -1.10% | 46,319,800 |
| Feb 23, 2026 | 90.00 | 97.00 | 89.00 | 91.00 | 91.00 | 1.11% | 53,468,800 |
| Feb 20, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 13,196,300 |
| Feb 19, 2026 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 11,394,300 |
| Feb 18, 2026 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1.11% | 10,491,800 |
| Feb 13, 2026 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | -1.10% | 15,240,400 |
| Feb 12, 2026 | 94.00 | 95.00 | 90.00 | 91.00 | 91.00 | -1.09% | 25,437,800 |
| Feb 11, 2026 | 88.00 | 97.00 | 87.00 | 92.00 | 92.00 | 4.55% | 38,058,200 |
| Feb 10, 2026 | 88.00 | 104.00 | 87.00 | 88.00 | 88.00 | -1.12% | 76,210,800 |
| Feb 9, 2026 | 89.00 | 92.00 | 83.00 | 89.00 | 89.00 | 4.71% | 12,928,200 |
| Feb 6, 2026 | 89.00 | 90.00 | 82.00 | 85.00 | 85.00 | -4.49% | 6,318,900 |
| Feb 5, 2026 | 90.00 | 92.00 | 88.00 | 89.00 | 89.00 | -1.11% | 5,299,100 |
| Feb 4, 2026 | 90.00 | 95.00 | 88.00 | 90.00 | 90.00 | -1.10% | 5,010,500 |
| Feb 3, 2026 | 80.00 | 94.00 | 78.00 | 91.00 | 91.00 | 5.81% | 12,080,100 |
| Feb 2, 2026 | 98.00 | 99.00 | 84.00 | 86.00 | 86.00 | -12.24% | 14,735,000 |
| Jan 30, 2026 | 94.00 | 104.00 | 90.00 | 98.00 | 98.00 | 6.52% | 16,334,200 |
| Jan 29, 2026 | 90.00 | 100.00 | 80.00 | 92.00 | 92.00 | -2.13% | 29,482,200 |
| Jan 28, 2026 | 113.00 | 114.00 | 90.00 | 94.00 | 94.00 | -9.62% | 31,581,600 |
| Jan 27, 2026 | 106.00 | 111.00 | 97.00 | 104.00 | 104.00 | -1.89% | 48,240,900 |
| Jan 26, 2026 | 124.00 | 125.00 | 106.00 | 106.00 | 106.00 | -14.52% | 66,782,700 |
| 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 |