Price History - KRYA

Kembali ke Company
Ticker: KRYA
Company: PT Bangun Karya Perkasa Jaya Tbk
Date Open High Low Close Volume Value
09-Oct-2026 51.00 55.00 50.00 54.00 12,740,500 0
08-Oct-2026 55.00 55.00 51.00 52.00 12,227,000 0
07-Oct-2026 51.00 57.00 51.00 54.00 34,402,100 0
06-Oct-2026 50.00 52.00 48.00 51.00 10,874,900 0
05-Oct-2026 48.00 50.00 46.00 49.00 12,289,300 0
02-Oct-2026 46.00 48.00 45.00 47.00 25,054,800 0
01-Oct-2026 46.00 47.00 43.00 46.00 17,092,600 0
30-Sep-2026 43.00 54.00 42.00 45.00 61,392,400 0
29-Sep-2026 40.00 48.00 40.00 43.00 49,871,000 0
28-Sep-2026 47.00 47.00 46.00 46.00 14,303,800 0
25-Sep-2026 61.00 62.00 53.00 53.00 67,563,600 0
24-Sep-2026 63.00 63.00 60.00 62.00 18,691,900 0
23-Sep-2026 62.00 64.00 61.00 62.00 10,596,900 0
22-Sep-2026 64.00 65.00 61.00 63.00 17,874,800 0
21-Sep-2026 65.00 65.00 63.00 64.00 14,738,400 0
18-Sep-2026 67.00 67.00 65.00 65.00 17,987,200 0
17-Sep-2026 70.00 71.00 65.00 66.00 52,545,200 0
16-Sep-2026 69.00 75.00 68.00 70.00 126,623,200 0
15-Sep-2026 68.00 71.00 67.00 68.00 40,339,100 0
14-Sep-2026 67.00 69.00 66.00 67.00 31,137,000 0
11-Sep-2026 67.00 68.00 65.00 67.00 20,855,200 0
10-Sep-2026 67.00 68.00 66.00 67.00 19,450,100 0
09-Sep-2026 68.00 69.00 66.00 68.00 24,428,300 0
08-Sep-2026 70.00 71.00 67.00 68.00 39,366,300 0
07-Sep-2026 67.00 70.00 65.00 69.00 41,709,300 0
04-Sep-2026 69.00 69.00 66.00 67.00 19,373,200 0
03-Sep-2026 68.00 71.00 66.00 68.00 72,339,800 0
02-Sep-2026 69.00 69.00 65.00 68.00 31,398,700 0
01-Sep-2026 69.00 70.00 65.00 68.00 53,532,500 0
31-Aug-2026 71.00 76.00 68.00 68.00 261,533,600 0
28-Aug-2026 62.00 75.00 62.00 70.00 408,149,800 0
27-Aug-2026 60.00 63.00 59.00 62.00 7,665,000 0
26-Aug-2026 65.00 66.00 59.00 61.00 28,543,100 0
24-Aug-2026 65.00 66.00 64.00 64.00 22,547,800 0
21-Aug-2026 64.00 66.00 63.00 65.00 18,187,900 0
20-Aug-2026 66.00 66.00 63.00 64.00 28,819,100 0
19-Aug-2026 63.00 66.00 62.00 65.00 49,498,900 0
18-Aug-2026 64.00 65.00 62.00 63.00 14,132,600 0
14-Aug-2026 63.00 64.00 56.00 64.00 29,887,400 0
13-Aug-2026 64.00 66.00 62.00 63.00 14,640,100 0
12-Aug-2026 63.00 65.00 63.00 64.00 11,471,300 0
11-Aug-2026 65.00 66.00 63.00 63.00 18,321,700 0
10-Aug-2026 64.00 66.00 64.00 65.00 18,433,800 0
07-Aug-2026 65.00 66.00 63.00 64.00 27,483,400 0
06-Aug-2026 64.00 64.00 62.00 63.00 33,945,300 0
05-Aug-2026 61.00 68.00 61.00 63.00 104,000,300 0
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