PT Bangun Karya Perkasa Jaya Tbk (IDX:KRYA)
Indonesia · Delayed Price · Currency is IDR 65.00
+1.00 (1.56%)
Aug 21, 2026, 4:14 PM WIB
IDX:KRYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 64.00 | 66.00 | 63.00 | 65.00 | 65.00 | 1.56% | 18,187,900 |
| Aug 20, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -1.54% | 28,819,100 |
| Aug 19, 2026 | 63.00 | 66.00 | 62.00 | 65.00 | 65.00 | 3.17% | 49,498,900 |
| Aug 18, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 14,132,600 |
| Aug 14, 2026 | 63.00 | 64.00 | 56.00 | 64.00 | 64.00 | 1.59% | 29,887,400 |
| Aug 13, 2026 | 64.00 | 66.00 | 62.00 | 63.00 | 63.00 | -1.56% | 14,640,100 |
| Aug 12, 2026 | 63.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 11,471,300 |
| Aug 11, 2026 | 65.00 | 66.00 | 63.00 | 63.00 | 63.00 | -3.08% | 18,321,700 |
| Aug 10, 2026 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 1.56% | 18,433,800 |
| Aug 7, 2026 | 65.00 | 66.00 | 63.00 | 64.00 | 64.00 | 1.59% | 27,483,400 |
| Aug 6, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 33,945,300 |
| Aug 5, 2026 | 61.00 | 68.00 | 61.00 | 63.00 | 63.00 | 3.28% | 104,000,300 |
| Aug 4, 2026 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 18,534,800 |
| Aug 3, 2026 | 59.00 | 62.00 | 59.00 | 61.00 | 61.00 | 3.39% | 36,189,200 |
| Jul 31, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | - | 11,412,200 |
| Jul 30, 2026 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | - | 9,890,300 |
| Jul 29, 2026 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | - | 17,232,600 |
| Jul 28, 2026 | 60.00 | 63.00 | 59.00 | 59.00 | 59.00 | - | 41,603,300 |
| Jul 27, 2026 | 58.00 | 65.00 | 57.00 | 59.00 | 59.00 | 1.72% | 56,187,900 |
| Jul 24, 2026 | 60.00 | 61.00 | 57.00 | 58.00 | 58.00 | -3.33% | 18,849,400 |
| Jul 23, 2026 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | -1.64% | 13,737,000 |
| Jul 22, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 16,371,600 |
| Jul 21, 2026 | 60.00 | 63.00 | 60.00 | 61.00 | 61.00 | 1.67% | 22,419,400 |
| Jul 20, 2026 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -1.64% | 17,617,300 |
| Jul 17, 2026 | 62.00 | 62.00 | 59.00 | 61.00 | 61.00 | - | 13,512,600 |
| Jul 16, 2026 | 60.00 | 67.00 | 60.00 | 61.00 | 61.00 | 1.67% | 133,825,400 |
| Jul 15, 2026 | 59.00 | 66.00 | 58.00 | 60.00 | 60.00 | 1.69% | 127,967,700 |
| Jul 14, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 10,137,700 |
| Jul 13, 2026 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | 1.69% | 22,041,400 |
| Jul 10, 2026 | 58.00 | 63.00 | 57.00 | 59.00 | 59.00 | 1.72% | 89,536,900 |
| Jul 9, 2026 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | - | 12,526,800 |
| Jul 8, 2026 | 61.00 | 62.00 | 56.00 | 58.00 | 58.00 | -1.69% | 18,021,400 |
| Jul 7, 2026 | 58.00 | 64.00 | 57.00 | 59.00 | 59.00 | 5.36% | 96,974,200 |
| Jul 6, 2026 | 54.00 | 62.00 | 54.00 | 56.00 | 56.00 | 3.70% | 69,516,100 |
| Jul 3, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -1.82% | 14,464,000 |
| Jul 2, 2026 | 52.00 | 56.00 | 51.00 | 55.00 | 55.00 | 5.77% | 32,268,400 |
| Jul 1, 2026 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 4.00% | 15,439,800 |
| Jun 30, 2026 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | -7.41% | 35,778,800 |
| Jun 29, 2026 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 8,124,400 |
| Jun 26, 2026 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 5,168,900 |
| Jun 25, 2026 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 3.77% | 7,330,200 |
| Jun 24, 2026 | 57.00 | 58.00 | 53.00 | 53.00 | 53.00 | -5.36% | 14,681,900 |
| Jun 23, 2026 | 57.00 | 61.00 | 56.00 | 56.00 | 56.00 | -3.45% | 41,981,700 |
| Jun 22, 2026 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | -3.33% | 24,166,000 |
| Jun 19, 2026 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | - | 12,307,000 |
| Jun 18, 2026 | 64.00 | 64.00 | 59.00 | 60.00 | 60.00 | -4.76% | 32,007,400 |
| Jun 17, 2026 | 60.00 | 63.00 | 57.00 | 63.00 | 63.00 | 5.00% | 49,676,200 |
| Jun 15, 2026 | 59.00 | 66.00 | 58.00 | 60.00 | 60.00 | 1.69% | 136,939,700 |
| Jun 12, 2026 | 56.00 | 60.00 | 56.00 | 59.00 | 59.00 | 5.36% | 19,644,500 |
| Jun 11, 2026 | 57.00 | 59.00 | 54.00 | 56.00 | 56.00 | -1.75% | 31,856,000 |