Price History - KRYA

Kembali ke Company
Ticker: KRYA
Company: PT Bangun Karya Perkasa Jaya Tbk
Date Open High Low Close Volume Value
04-Aug-2026 62.00 62.00 60.00 61.00 18,534,800 0
03-Aug-2026 59.00 62.00 59.00 61.00 36,189,200 0
31-Jul-2026 60.00 61.00 59.00 59.00 11,412,200 0
30-Jul-2026 60.00 61.00 59.00 59.00 9,890,300 0
29-Jul-2026 59.00 61.00 59.00 59.00 17,232,600 0
28-Jul-2026 60.00 63.00 59.00 59.00 41,603,300 0
27-Jul-2026 58.00 65.00 57.00 59.00 56,187,900 0
24-Jul-2026 60.00 61.00 57.00 58.00 18,849,400 0
23-Jul-2026 62.00 62.00 60.00 60.00 13,737,000 0
22-Jul-2026 61.00 62.00 60.00 61.00 16,371,600 0
21-Jul-2026 60.00 63.00 60.00 61.00 22,419,400 0
20-Jul-2026 61.00 62.00 59.00 60.00 17,617,300 0
17-Jul-2026 62.00 62.00 59.00 61.00 13,512,600 0
16-Jul-2026 60.00 67.00 60.00 61.00 133,825,400 0
15-Jul-2026 59.00 66.00 58.00 60.00 127,967,700 0
14-Jul-2026 59.00 60.00 58.00 59.00 10,137,700 0
13-Jul-2026 59.00 61.00 58.00 60.00 22,041,400 0
10-Jul-2026 58.00 63.00 57.00 59.00 89,536,900 0
09-Jul-2026 57.00 59.00 56.00 58.00 12,526,800 0
08-Jul-2026 61.00 62.00 56.00 58.00 18,020,400 0
07-Jul-2026 58.00 64.00 57.00 59.00 96,974,200 0
06-Jul-2026 54.00 62.00 54.00 56.00 69,516,100 0
03-Jul-2026 56.00 56.00 54.00 54.00 14,464,000 0
02-Jul-2026 52.00 56.00 51.00 55.00 32,268,400 0
01-Jul-2026 50.00 53.00 50.00 52.00 15,439,800 0
30-Jun-2026 54.00 54.00 50.00 50.00 35,778,800 0
29-Jun-2026 54.00 54.00 52.00 54.00 8,124,400 0
26-Jun-2026 55.00 56.00 53.00 54.00 5,168,900 0
25-Jun-2026 54.00 56.00 54.00 55.00 7,330,200 0
24-Jun-2026 57.00 58.00 53.00 53.00 14,681,900 0
23-Jun-2026 57.00 61.00 56.00 56.00 41,981,700 0
22-Jun-2026 60.00 60.00 57.00 58.00 24,166,000 0
19-Jun-2026 60.00 62.00 58.00 60.00 12,307,000 0
18-Jun-2026 64.00 64.00 59.00 60.00 32,007,400 0
17-Jun-2026 60.00 63.00 57.00 63.00 49,676,200 0
15-Jun-2026 59.00 66.00 58.00 60.00 136,939,700 0
12-Jun-2026 56.00 60.00 56.00 59.00 19,644,500 0
11-Jun-2026 57.00 59.00 54.00 56.00 31,856,000 0
10-Jun-2026 57.00 60.00 54.00 57.00 74,240,300 0
09-Jun-2026 51.00 55.00 51.00 55.00 42,163,500 0
08-Jun-2026 54.00 54.00 51.00 51.00 29,676,200 0
05-Jun-2026 53.00 59.00 52.00 55.00 51,750,900 0
04-Jun-2026 53.00 54.00 50.00 53.00 40,589,800 0
03-Jun-2026 60.00 60.00 52.00 54.00 40,360,200 0
02-Jun-2026 62.00 63.00 59.00 60.00 27,570,600 0
29-May-2026 61.00 64.00 59.00 62.00 33,329,200 0
28-May-2026 63.00 63.00 63.00 63.00 0 0
27-May-2026 63.00 63.00 63.00 63.00 0 0
26-May-2026 69.00 73.00 62.00 63.00 72,100,200 0
25-May-2026 61.00 69.00 61.00 65.00 104,141,300 0
22-May-2026 56.00 68.00 54.00 61.00 179,327,100 0
21-May-2026 63.00 65.00 55.00 57.00 58,630,600 0
20-May-2026 65.00 69.00 61.00 64.00 44,229,700 0
19-May-2026 72.00 75.00 62.00 65.00 86,217,500 0
18-May-2026 76.00 76.00 68.00 71.00 84,354,900 0
15-May-2026 77.00 77.00 77.00 77.00 0 0
14-May-2026 77.00 77.00 77.00 77.00 0 0
13-May-2026 83.00 90.00 75.00 77.00 383,813,700 0
12-May-2026 85.00 106.00 80.00 81.00 2,307,492,900 0
11-May-2026 77.00 83.00 73.00 82.00 187,196,800 0
08-May-2026 74.00 88.00 71.00 76.00 430,021,500 0
07-May-2026 74.00 75.00 73.00 74.00 17,188,800 0
06-May-2026 74.00 75.00 72.00 74.00 19,016,500 0
05-May-2026 72.00 79.00 72.00 74.00 81,034,100 0
04-May-2026 73.00 77.00 72.00 73.00 49,335,300 0
30-Apr-2026 76.00 77.00 69.00 73.00 36,429,400 0
29-Apr-2026 79.00 80.00 74.00 76.00 41,877,200 0
28-Apr-2026 78.00 88.00 75.00 78.00 174,043,200 0
27-Apr-2026 74.00 89.00 74.00 77.00 131,646,600 0
24-Apr-2026 88.00 88.00 74.00 74.00 70,936,700 0
23-Apr-2026 85.00 95.00 83.00 87.00 208,114,300 0
22-Apr-2026 89.00 89.00 82.00 85.00 62,972,500 0
21-Apr-2026 91.00 93.00 85.00 88.00 76,295,900 0
20-Apr-2026 81.00 97.00 74.00 90.00 469,045,700 0
17-Apr-2026 97.00 105.00 79.00 81.00 756,733,700 0
16-Apr-2026 67.00 90.00 66.00 90.00 628,790,900 0
15-Apr-2026 62.00 70.00 61.00 67.00 121,650,500 0
14-Apr-2026 59.00 65.00 58.00 61.00 65,495,900 0
13-Apr-2026 56.00 65.00 54.00 59.00 84,642,900 0
10-Apr-2026 56.00 57.00 54.00 56.00 11,297,900 0
09-Apr-2026 55.00 56.00 54.00 55.00 5,064,000 0
08-Apr-2026 55.00 59.00 53.00 55.00 37,333,800 0
07-Apr-2026 54.00 56.00 53.00 54.00 16,743,500 0
06-Apr-2026 55.00 55.00 53.00 55.00 9,308,700 0
02-Apr-2026 55.00 55.00 53.00 55.00 22,867,300 0
01-Apr-2026 61.00 62.00 53.00 54.00 77,133,600 0
31-Mar-2026 63.00 63.00 60.00 60.00 20,853,100 0
30-Mar-2026 61.00 65.00 60.00 62.00 17,464,400 0
27-Mar-2026 62.00 62.00 60.00 62.00 7,304,100 0
26-Mar-2026 62.00 63.00 60.00 61.00 10,549,700 0
25-Mar-2026 59.00 63.00 59.00 61.00 15,755,100 0
17-Mar-2026 62.00 63.00 58.00 59.00 26,410,400 0
16-Mar-2026 60.00 61.00 55.00 60.00 38,095,900 0
13-Mar-2026 59.00 69.00 58.00 60.00 211,986,000 0
12-Mar-2026 62.00 62.00 56.00 58.00 67,458,600 0
11-Mar-2026 59.00 76.00 58.00 62.00 415,267,700 0
10-Mar-2026 66.00 70.00 56.00 58.00 27,929,200 0
09-Mar-2026 66.00 66.00 60.00 64.00 16,910,000 0
06-Mar-2026 73.00 73.00 65.00 69.00 18,704,500 0
05-Mar-2026 74.00 80.00 72.00 74.00 7,244,700 0