Price History - KRYA

Kembali ke Company
Ticker: KRYA
Company: PT Bangun Karya Perkasa Jaya Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 80.00 80.00 70.00 73.00 12,376,900 0
03-Mar-2026 80.00 82.00 77.00 79.00 7,686,500 0
02-Mar-2026 84.00 86.00 79.00 80.00 20,837,300 0
27-Feb-2026 89.00 90.00 86.00 88.00 9,568,200 0
26-Feb-2026 91.00 91.00 88.00 89.00 11,576,300 0
25-Feb-2026 90.00 93.00 88.00 90.00 17,742,500 0
24-Feb-2026 92.00 98.00 90.00 90.00 46,319,800 0
23-Feb-2026 90.00 97.00 89.00 91.00 53,329,000 0
20-Feb-2026 91.00 92.00 89.00 90.00 13,196,300 0
19-Feb-2026 91.00 93.00 90.00 91.00 11,394,300 0
18-Feb-2026 91.00 93.00 90.00 91.00 10,491,800 0
13-Feb-2026 91.00 93.00 89.00 90.00 15,240,400 0
12-Feb-2026 94.00 95.00 90.00 91.00 25,437,800 0
11-Feb-2026 88.00 97.00 87.00 92.00 38,058,200 0
10-Feb-2026 88.00 104.00 87.00 88.00 76,210,800 0
09-Feb-2026 89.00 92.00 83.00 89.00 12,928,200 0
06-Feb-2026 89.00 90.00 82.00 85.00 6,318,900 0
05-Feb-2026 90.00 92.00 88.00 89.00 5,299,100 0
04-Feb-2026 90.00 95.00 88.00 90.00 5,010,500 0
03-Feb-2026 80.00 94.00 78.00 91.00 12,080,100 0
02-Feb-2026 98.00 99.00 84.00 86.00 14,735,000 0
30-Jan-2026 94.00 104.00 90.00 98.00 16,334,200 0
29-Jan-2026 90.00 100.00 80.00 92.00 29,484,200 0
28-Jan-2026 113.00 114.00 90.00 94.00 31,581,600 0
27-Jan-2026 106.00 111.00 97.00 104.00 48,240,900 0
26-Jan-2026 124.00 125.00 106.00 106.00 66,782,700 0
23-Jan-2026 134.00 134.00 119.00 124.00 25,849,600 0
22-Jan-2026 140.00 143.00 130.00 134.00 49,406,900 0
21-Jan-2026 146.00 156.00 139.00 142.00 37,753,800 0
20-Jan-2026 141.00 152.00 141.00 145.00 34,222,000 0
19-Jan-2026 143.00 143.00 140.00 141.00 16,433,000 0
15-Jan-2026 146.00 147.00 141.00 143.00 16,335,300 0
14-Jan-2026 147.00 149.00 145.00 147.00 10,612,100 0
13-Jan-2026 151.00 154.00 146.00 146.00 28,064,600 0
12-Jan-2026 151.00 152.00 145.00 148.00 26,674,400 0
09-Jan-2026 147.00 156.00 145.00 151.00 42,364,000 0
08-Jan-2026 147.00 151.00 146.00 147.00 18,971,700 0
07-Jan-2026 148.00 155.00 145.00 147.00 38,460,200 0
06-Jan-2026 150.00 152.00 146.00 148.00 24,836,400 0
05-Jan-2026 157.00 162.00 147.00 150.00 49,778,300 0
02-Jan-2026 141.00 179.00 136.00 155.00 98,978,300 0
30-Dec-2025 146.00 148.00 140.00 141.00 25,835,900 0
29-Dec-2025 162.00 162.00 140.00 146.00 53,390,200 0
24-Dec-2025 170.00 170.00 158.00 159.00 23,542,300 0
23-Dec-2025 168.00 174.00 161.00 165.00 22,831,200 0
22-Dec-2025 172.00 179.00 168.00 170.00 16,586,700 0
19-Dec-2025 187.00 191.00 169.00 170.00 57,386,300 0
18-Dec-2025 181.00 185.00 178.00 181.00 10,419,100 0
17-Dec-2025 195.00 195.00 174.00 179.00 35,008,700 0
16-Dec-2025 165.00 206.00 165.00 183.00 224,107,200 0
15-Dec-2025 171.00 172.00 164.00 165.00 12,312,200 0
12-Dec-2025 176.00 177.00 161.00 170.00 20,236,200 0
11-Dec-2025 179.00 183.00 175.00 179.00 13,913,200 0
10-Dec-2025 180.00 188.00 174.00 178.00 33,136,600 0