PT Bangun Karya Perkasa Jaya Tbk (IDX:KRYA)
Indonesia · Delayed Price · Currency is IDR 63.00
-2.00 (-3.08%)
May 26, 2026, 4:14 PM WIB
IDX:KRYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 69.00 | 73.00 | 62.00 | 63.00 | 63.00 | -3.08% | 72,100,200 |
| May 25, 2026 | 61.00 | 69.00 | 61.00 | 65.00 | 65.00 | 6.56% | 104,141,300 |
| May 22, 2026 | 56.00 | 68.00 | 54.00 | 61.00 | 61.00 | 7.02% | 179,327,100 |
| May 21, 2026 | 63.00 | 65.00 | 55.00 | 57.00 | 57.00 | -10.94% | 58,630,600 |
| May 20, 2026 | 65.00 | 69.00 | 61.00 | 64.00 | 64.00 | -1.54% | 44,229,700 |
| May 19, 2026 | 72.00 | 75.00 | 62.00 | 65.00 | 65.00 | -8.45% | 86,217,500 |
| May 18, 2026 | 76.00 | 76.00 | 68.00 | 71.00 | 71.00 | -7.79% | 84,354,900 |
| May 13, 2026 | 83.00 | 90.00 | 75.00 | 77.00 | 77.00 | -4.94% | 383,813,700 |
| May 12, 2026 | 85.00 | 106.00 | 80.00 | 81.00 | 81.00 | -1.22% | 2,307,492,000 |
| May 11, 2026 | 77.00 | 83.00 | 73.00 | 82.00 | 82.00 | 7.89% | 187,196,800 |
| May 8, 2026 | 74.00 | 88.00 | 71.00 | 76.00 | 76.00 | 2.70% | 430,021,500 |
| May 7, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 17,188,800 |
| May 6, 2026 | 74.00 | 75.00 | 72.00 | 74.00 | 74.00 | - | 19,016,500 |
| May 5, 2026 | 72.00 | 79.00 | 72.00 | 74.00 | 74.00 | 1.37% | 81,044,100 |
| May 4, 2026 | 73.00 | 77.00 | 72.00 | 73.00 | 73.00 | - | 49,335,300 |
| Apr 30, 2026 | 76.00 | 77.00 | 69.00 | 73.00 | 73.00 | -3.95% | 36,429,400 |
| Apr 29, 2026 | 79.00 | 80.00 | 74.00 | 76.00 | 76.00 | -2.56% | 41,877,200 |
| Apr 28, 2026 | 78.00 | 88.00 | 75.00 | 78.00 | 78.00 | 1.30% | 174,043,200 |
| Apr 27, 2026 | 74.00 | 89.00 | 74.00 | 77.00 | 77.00 | 4.05% | 131,646,600 |
| Apr 24, 2026 | 88.00 | 88.00 | 74.00 | 74.00 | 74.00 | -14.94% | 70,936,700 |
| Apr 23, 2026 | 85.00 | 95.00 | 83.00 | 87.00 | 87.00 | 2.35% | 208,114,300 |
| Apr 22, 2026 | 89.00 | 89.00 | 82.00 | 85.00 | 85.00 | -3.41% | 62,972,500 |
| Apr 21, 2026 | 91.00 | 93.00 | 85.00 | 88.00 | 88.00 | -2.22% | 76,295,900 |
| Apr 20, 2026 | 81.00 | 97.00 | 74.00 | 90.00 | 90.00 | 11.11% | 469,045,700 |
| Apr 17, 2026 | 97.00 | 105.00 | 79.00 | 81.00 | 81.00 | -10.00% | 756,733,700 |
| Apr 16, 2026 | 67.00 | 90.00 | 66.00 | 90.00 | 90.00 | 34.33% | 628,790,900 |
| Apr 15, 2026 | 62.00 | 70.00 | 61.00 | 67.00 | 67.00 | 9.84% | 121,650,500 |
| Apr 14, 2026 | 59.00 | 65.00 | 58.00 | 61.00 | 61.00 | 3.39% | 65,495,900 |
| Apr 13, 2026 | 56.00 | 65.00 | 54.00 | 59.00 | 59.00 | 5.36% | 84,642,900 |
| Apr 10, 2026 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 11,297,900 |
| Apr 9, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 5,064,000 |
| Apr 8, 2026 | 55.00 | 59.00 | 53.00 | 55.00 | 55.00 | 1.85% | 37,333,800 |
| Apr 7, 2026 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 16,743,500 |
| Apr 6, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | - | 9,308,700 |
| Apr 2, 2026 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 22,867,300 |
| Apr 1, 2026 | 61.00 | 62.00 | 53.00 | 54.00 | 54.00 | -10.00% | 77,133,600 |
| Mar 31, 2026 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -3.23% | 20,853,100 |
| Mar 30, 2026 | 61.00 | 65.00 | 60.00 | 62.00 | 62.00 | - | 17,464,400 |
| 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% | 27,929,200 |
| 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% | 18,704,500 |
| Mar 5, 2026 | 74.00 | 80.00 | 72.00 | 74.00 | 74.00 | 1.37% | 7,244,800 |