PT Bangun Karya Perkasa Jaya Tbk (IDX:KRYA)
Indonesia · Delayed Price · Currency is IDR 50.00
+3.00 (6.38%)
Oct 23, 2026, 4:10 PM WIB
IDX:KRYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 48.00 | 53.00 | 47.00 | 50.00 | 50.00 | 6.38% | 14,585,800 |
| Oct 22, 2026 | 47.00 | 49.00 | 46.00 | 47.00 | 47.00 | - | 5,961,100 |
| Oct 21, 2026 | 45.00 | 49.00 | 42.00 | 47.00 | 47.00 | 6.82% | 10,988,100 |
| Oct 20, 2026 | 40.00 | 45.00 | 40.00 | 44.00 | 44.00 | 10.00% | 11,707,800 |
| Oct 19, 2026 | 39.00 | 42.00 | 39.00 | 40.00 | 40.00 | -2.44% | 14,533,600 |
| Oct 16, 2026 | 41.00 | 47.00 | 41.00 | 41.00 | 41.00 | -14.58% | 32,287,200 |
| Oct 15, 2026 | 50.00 | 50.00 | 46.00 | 48.00 | 48.00 | -4.00% | 10,067,200 |
| Oct 14, 2026 | 50.00 | 52.00 | 49.00 | 50.00 | 50.00 | -1.96% | 4,542,300 |
| Oct 13, 2026 | 49.00 | 51.00 | 48.00 | 51.00 | 51.00 | 6.25% | 9,197,200 |
| Oct 12, 2026 | 56.00 | 60.00 | 48.00 | 48.00 | 48.00 | -11.11% | 32,637,100 |
| Oct 9, 2026 | 51.00 | 55.00 | 50.00 | 54.00 | 54.00 | 3.85% | 12,740,500 |
| Oct 8, 2026 | 55.00 | 55.00 | 51.00 | 52.00 | 52.00 | -3.70% | 12,227,000 |
| Oct 7, 2026 | 51.00 | 57.00 | 51.00 | 54.00 | 54.00 | 5.88% | 34,402,100 |
| Oct 6, 2026 | 50.00 | 52.00 | 48.00 | 51.00 | 51.00 | 4.08% | 10,874,900 |
| Oct 5, 2026 | 48.00 | 50.00 | 46.00 | 49.00 | 49.00 | 4.26% | 12,289,300 |
| Oct 2, 2026 | 46.00 | 48.00 | 45.00 | 47.00 | 47.00 | 2.17% | 25,054,800 |
| Oct 1, 2026 | 46.00 | 47.00 | 43.00 | 46.00 | 46.00 | 2.22% | 17,092,600 |
| Sep 30, 2026 | 43.00 | 54.00 | 42.00 | 45.00 | 45.00 | 4.65% | 60,412,500 |
| Sep 29, 2026 | 40.00 | 48.00 | 40.00 | 43.00 | 43.00 | -6.52% | 49,871,000 |
| Sep 28, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -13.21% | 14,303,800 |
| Sep 25, 2026 | 61.00 | 62.00 | 53.00 | 53.00 | 53.00 | -14.52% | 67,563,600 |
| Sep 24, 2026 | 63.00 | 63.00 | 60.00 | 62.00 | 62.00 | - | 18,691,900 |
| Sep 23, 2026 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 10,596,900 |
| Sep 22, 2026 | 64.00 | 65.00 | 61.00 | 63.00 | 63.00 | -1.56% | 17,874,800 |
| Sep 21, 2026 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | -1.54% | 14,738,400 |
| Sep 18, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 17,987,200 |
| Sep 17, 2026 | 70.00 | 71.00 | 65.00 | 66.00 | 66.00 | -5.71% | 52,545,200 |
| Sep 16, 2026 | 69.00 | 75.00 | 68.00 | 70.00 | 70.00 | 2.94% | 126,623,200 |
| Sep 15, 2026 | 68.00 | 71.00 | 67.00 | 68.00 | 68.00 | 1.49% | 40,339,100 |
| Sep 14, 2026 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | - | 31,137,000 |
| Sep 11, 2026 | 67.00 | 68.00 | 65.00 | 67.00 | 67.00 | - | 20,855,200 |
| Sep 10, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | -1.47% | 19,450,100 |
| Sep 9, 2026 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | - | 24,428,300 |
| Sep 8, 2026 | 70.00 | 71.00 | 67.00 | 68.00 | 68.00 | -1.45% | 39,366,300 |
| Sep 7, 2026 | 67.00 | 70.00 | 65.00 | 69.00 | 69.00 | 2.99% | 41,709,300 |
| Sep 4, 2026 | 69.00 | 69.00 | 66.00 | 67.00 | 67.00 | -1.47% | 19,373,200 |
| Sep 3, 2026 | 68.00 | 71.00 | 66.00 | 68.00 | 68.00 | - | 72,339,800 |
| Sep 2, 2026 | 68.00 | 69.00 | 65.00 | 68.00 | 68.00 | - | 31,754,000 |
| Sep 1, 2026 | 69.00 | 70.00 | 65.00 | 68.00 | 68.00 | - | 53,532,500 |
| Aug 31, 2026 | 71.00 | 76.00 | 68.00 | 68.00 | 68.00 | -2.86% | 261,533,600 |
| Aug 28, 2026 | 62.00 | 75.00 | 62.00 | 70.00 | 70.00 | 12.90% | 408,149,800 |
| Aug 27, 2026 | 60.00 | 63.00 | 59.00 | 62.00 | 62.00 | 1.64% | 7,665,000 |
| Aug 26, 2026 | 65.00 | 66.00 | 59.00 | 61.00 | 61.00 | -4.69% | 28,543,100 |
| Aug 24, 2026 | 65.00 | 66.00 | 64.00 | 64.00 | 64.00 | -1.54% | 22,547,800 |
| 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 |