PT Bangun Karya Perkasa Jaya Tbk (IDX:KRYA)
Indonesia · Delayed Price · Currency is IDR 230.00
-8.00 (-3.36%)
Aug 4, 2025, 3:48 PM WIB
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 75.00 | 98.00 | 73.00 | 98.00 | 98.00 | 34.25% | 266,252,000 |
| Jun 17, 2025 | 73.00 | 81.00 | 68.00 | 73.00 | 73.00 | -1.35% | 77,460,000 |
| Jun 16, 2025 | 77.00 | 81.00 | 74.00 | 74.00 | 74.00 | -13.95% | 63,845,300 |
| Jun 13, 2025 | 97.00 | 97.00 | 86.00 | 86.00 | 86.00 | -14.85% | 46,650,800 |
| Jun 12, 2025 | 103.00 | 113.00 | 100.00 | 101.00 | 101.00 | -0.98% | 43,454,200 |
| Jun 11, 2025 | 108.00 | 109.00 | 93.00 | 102.00 | 102.00 | -5.56% | 46,457,800 |
| Jun 10, 2025 | 138.00 | 139.00 | 108.00 | 108.00 | 108.00 | -14.29% | 43,029,600 |
| Jun 5, 2025 | 140.00 | 151.00 | 122.00 | 126.00 | 126.00 | -8.70% | 50,242,400 |
| Jun 4, 2025 | 130.00 | 147.00 | 122.00 | 138.00 | 138.00 | -3.50% | 67,190,900 |
| Jun 3, 2025 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 10.00% | 17,503,000 |
| Jun 2, 2025 | 119.00 | 130.00 | 119.00 | 130.00 | 130.00 | 4.84% | 19,728,100 |
| May 28, 2025 | 116.00 | 124.00 | 116.00 | 124.00 | 124.00 | 9.73% | 37,644,000 |
| May 27, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -9.60% | 1,430,600 |
| May 26, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -9.42% | 8,019,500 |
| May 23, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -9.80% | 1,535,800 |
| May 22, 2025 | 169.00 | 169.00 | 153.00 | 153.00 | 153.00 | -9.47% | 26,790,000 |
| May 21, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| May 20, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| May 19, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |