PT Bangun Karya Perkasa Jaya Tbk KRYA

IDX · Indonesia · Producer Manufacturing

IDR 47.00+1.00 (+2.17%)

Market open· Oct 2, 2026, 7:38 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 46.00	0.00%	IDR 46.00	IDR 48.00	IDR 45.00	18.94M
2026-10-01	IDR 46.00	+2.22%	IDR 46.00	IDR 47.00	IDR 43.00	17.09M
2026-09-30	IDR 45.00	+4.65%	IDR 43.00	IDR 54.00	IDR 42.00	61.39M
2026-09-29	IDR 43.00	-6.52%	IDR 40.00	IDR 48.00	IDR 40.00	49.87M
2026-09-28	IDR 46.00	-13.21%	IDR 47.00	IDR 47.00	IDR 46.00	14.30M
2026-09-25	IDR 53.00	-14.52%	IDR 61.00	IDR 62.00	IDR 53.00	67.56M
2026-09-24	IDR 62.00	0.00%	IDR 63.00	IDR 63.00	IDR 60.00	18.69M
2026-09-23	IDR 62.00	-1.59%	IDR 62.00	IDR 64.00	IDR 61.00	10.60M
2026-09-22	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 61.00	17.87M
2026-09-21	IDR 64.00	-1.54%	IDR 65.00	IDR 65.00	IDR 63.00	14.74M
2026-09-18	IDR 65.00	-1.52%	IDR 67.00	IDR 67.00	IDR 65.00	17.99M
2026-09-17	IDR 66.00	-5.71%	IDR 70.00	IDR 71.00	IDR 65.00	52.55M
2026-09-16	IDR 70.00	+2.94%	IDR 69.00	IDR 75.00	IDR 68.00	126.62M
2026-09-15	IDR 68.00	+1.49%	IDR 68.00	IDR 71.00	IDR 67.00	40.34M
2026-09-14	IDR 67.00	0.00%	IDR 67.00	IDR 69.00	IDR 66.00	31.14M
2026-09-11	IDR 67.00	0.00%	IDR 67.00	IDR 68.00	IDR 65.00	20.86M
2026-09-10	IDR 67.00	-1.47%	IDR 67.00	IDR 68.00	IDR 66.00	19.45M
2026-09-09	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 66.00	24.43M
2026-09-08	IDR 68.00	-1.45%	IDR 70.00	IDR 71.00	IDR 67.00	39.37M
2026-09-07	IDR 69.00	+2.99%	IDR 67.00	IDR 70.00	IDR 65.00	41.71M
2026-09-04	IDR 67.00	-1.47%	IDR 69.00	IDR 69.00	IDR 66.00	19.37M
2026-09-03	IDR 68.00	0.00%	IDR 68.00	IDR 71.00	IDR 66.00	72.34M
2026-09-02	IDR 68.00	0.00%	IDR 69.00	IDR 69.00	IDR 65.00	31.40M
2026-09-01	IDR 68.00	0.00%	IDR 69.00	IDR 70.00	IDR 65.00	53.53M
2026-08-31	IDR 68.00	-2.86%	IDR 71.00	IDR 76.00	IDR 68.00	261.53M
2026-08-28	IDR 70.00	+12.90%	IDR 62.00	IDR 75.00	IDR 62.00	408.15M
2026-08-27	IDR 62.00	+1.64%	IDR 60.00	IDR 63.00	IDR 59.00	7.67M
2026-08-26	IDR 61.00	-4.69%	IDR 65.00	IDR 66.00	IDR 59.00	28.54M
2026-08-24	IDR 64.00	-1.54%	IDR 65.00	IDR 66.00	IDR 64.00	22.55M
2026-08-21	IDR 65.00	+1.56%	IDR 64.00	IDR 66.00	IDR 63.00	18.19M
2026-08-20	IDR 64.00	-1.54%	IDR 66.00	IDR 66.00	IDR 63.00	28.82M
2026-08-19	IDR 65.00	+3.17%	IDR 63.00	IDR 66.00	IDR 62.00	49.50M
2026-08-18	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 62.00	14.13M
2026-08-14	IDR 64.00	+1.59%	IDR 63.00	IDR 64.00	IDR 56.00	29.89M
2026-08-13	IDR 63.00	-1.56%	IDR 64.00	IDR 66.00	IDR 62.00	14.64M
2026-08-12	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 63.00	11.47M
2026-08-11	IDR 63.00	-3.08%	IDR 65.00	IDR 66.00	IDR 63.00	18.32M
2026-08-10	IDR 65.00	+1.56%	IDR 64.00	IDR 66.00	IDR 64.00	18.43M
2026-08-07	IDR 64.00	+1.59%	IDR 65.00	IDR 66.00	IDR 63.00	27.48M
2026-08-06	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 62.00	33.95M
2026-08-05	IDR 63.00	+3.28%	IDR 61.00	IDR 68.00	IDR 61.00	104.00M
2026-08-04	IDR 61.00	0.00%	IDR 62.00	IDR 62.00	IDR 60.00	18.53M
2026-08-03	IDR 61.00	+3.39%	IDR 59.00	IDR 62.00	IDR 59.00	36.19M
2026-07-31	IDR 59.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	11.41M
2026-07-30	IDR 59.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	9.89M
2026-07-29	IDR 59.00	0.00%	IDR 59.00	IDR 61.00	IDR 59.00	17.23M
2026-07-28	IDR 59.00	0.00%	IDR 60.00	IDR 63.00	IDR 59.00	41.60M
2026-07-27	IDR 59.00	+1.72%	IDR 58.00	IDR 65.00	IDR 57.00	56.19M
2026-07-24	IDR 58.00	-3.33%	IDR 60.00	IDR 61.00	IDR 57.00	18.85M
2026-07-23	IDR 60.00	-1.64%	IDR 62.00	IDR 62.00	IDR 60.00	13.74M
2026-07-22	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	16.37M
2026-07-21	IDR 61.00	+1.67%	IDR 60.00	IDR 63.00	IDR 60.00	22.42M
2026-07-20	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 59.00	17.62M
2026-07-17	IDR 61.00	0.00%	IDR 62.00	IDR 62.00	IDR 59.00	13.51M
2026-07-16	IDR 61.00	+1.67%	IDR 60.00	IDR 67.00	IDR 60.00	133.83M
2026-07-15	IDR 60.00	+1.69%	IDR 59.00	IDR 66.00	IDR 58.00	127.97M
2026-07-14	IDR 59.00	-1.67%	IDR 59.00	IDR 60.00	IDR 58.00	10.14M
2026-07-13	IDR 60.00	+1.69%	IDR 59.00	IDR 61.00	IDR 58.00	22.04M
2026-07-10	IDR 59.00	+1.72%	IDR 58.00	IDR 63.00	IDR 57.00	89.54M
2026-07-09	IDR 58.00	0.00%	IDR 57.00	IDR 59.00	IDR 56.00	12.53M
2026-07-08	IDR 58.00	-1.69%	IDR 61.00	IDR 62.00	IDR 56.00	18.02M
2026-07-07	IDR 59.00	+5.36%	IDR 58.00	IDR 64.00	IDR 57.00	96.97M
2026-07-06	IDR 56.00	+3.70%	IDR 54.00	IDR 62.00	IDR 54.00	69.52M
2026-07-03	IDR 54.00	-1.82%	IDR 56.00	IDR 56.00	IDR 54.00	14.46M
2026-07-02	IDR 55.00	+5.77%	IDR 52.00	IDR 56.00	IDR 51.00	32.27M
2026-07-01	IDR 52.00	+4.00%	IDR 50.00	IDR 53.00	IDR 50.00	15.44M
2026-06-30	IDR 50.00	-7.41%	IDR 54.00	IDR 54.00	IDR 50.00	35.78M
2026-06-29	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 52.00	8.12M
2026-06-26	IDR 54.00	-1.82%	IDR 55.00	IDR 56.00	IDR 53.00	5.17M
2026-06-25	IDR 55.00	+3.77%	IDR 54.00	IDR 56.00	IDR 54.00	7.33M
2026-06-24	IDR 53.00	-5.36%	IDR 57.00	IDR 58.00	IDR 53.00	14.68M
2026-06-23	IDR 56.00	-3.45%	IDR 57.00	IDR 61.00	IDR 56.00	41.98M
2026-06-22	IDR 58.00	-3.33%	IDR 60.00	IDR 60.00	IDR 57.00	24.17M
2026-06-19	IDR 60.00	0.00%	IDR 60.00	IDR 62.00	IDR 58.00	12.31M
2026-06-18	IDR 60.00	-4.76%	IDR 64.00	IDR 64.00	IDR 59.00	32.01M
2026-06-17	IDR 63.00	+5.00%	IDR 60.00	IDR 63.00	IDR 57.00	49.68M
2026-06-15	IDR 60.00	+1.69%	IDR 59.00	IDR 66.00	IDR 58.00	136.94M
2026-06-12	IDR 59.00	+5.36%	IDR 56.00	IDR 60.00	IDR 56.00	19.64M
2026-06-11	IDR 56.00	-1.75%	IDR 57.00	IDR 59.00	IDR 54.00	31.86M
2026-06-10	IDR 57.00	+3.64%	IDR 57.00	IDR 60.00	IDR 54.00	74.24M
2026-06-09	IDR 55.00	+7.84%	IDR 51.00	IDR 55.00	IDR 51.00	42.16M
2026-06-08	IDR 51.00	-7.27%	IDR 54.00	IDR 54.00	IDR 51.00	29.68M
2026-06-05	IDR 55.00	+3.77%	IDR 53.00	IDR 59.00	IDR 52.00	51.75M
2026-06-04	IDR 53.00	-1.85%	IDR 53.00	IDR 54.00	IDR 50.00	40.59M
2026-06-03	IDR 54.00	-10.00%	IDR 60.00	IDR 60.00	IDR 52.00	40.36M
2026-06-02	IDR 60.00	-3.23%	IDR 62.00	IDR 63.00	IDR 59.00	27.57M
2026-05-29	IDR 62.00	-1.59%	IDR 61.00	IDR 64.00	IDR 59.00	33.33M
2026-05-28	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 63.00	0
2026-05-27	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 63.00	0
2026-05-26	IDR 63.00	-3.08%	IDR 69.00	IDR 73.00	IDR 62.00	72.10M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 46.00	0.00%	IDR 46.00	IDR 48.00	IDR 45.00	18.94M
2026-10-01	IDR 46.00	+2.22%	IDR 46.00	IDR 47.00	IDR 43.00	17.09M
2026-09-30	IDR 45.00	+4.65%	IDR 43.00	IDR 54.00	IDR 42.00	61.39M
2026-09-29	IDR 43.00	-6.52%	IDR 40.00	IDR 48.00	IDR 40.00	49.87M
2026-09-28	IDR 46.00	-13.21%	IDR 47.00	IDR 47.00	IDR 46.00	14.30M
2026-09-25	IDR 53.00	-14.52%	IDR 61.00	IDR 62.00	IDR 53.00	67.56M
2026-09-24	IDR 62.00	0.00%	IDR 63.00	IDR 63.00	IDR 60.00	18.69M
2026-09-23	IDR 62.00	-1.59%	IDR 62.00	IDR 64.00	IDR 61.00	10.60M
2026-09-22	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 61.00	17.87M
2026-09-21	IDR 64.00	-1.54%	IDR 65.00	IDR 65.00	IDR 63.00	14.74M
2026-09-18	IDR 65.00	-1.52%	IDR 67.00	IDR 67.00	IDR 65.00	17.99M
2026-09-17	IDR 66.00	-5.71%	IDR 70.00	IDR 71.00	IDR 65.00	52.55M
2026-09-16	IDR 70.00	+2.94%	IDR 69.00	IDR 75.00	IDR 68.00	126.62M
2026-09-15	IDR 68.00	+1.49%	IDR 68.00	IDR 71.00	IDR 67.00	40.34M
2026-09-14	IDR 67.00	0.00%	IDR 67.00	IDR 69.00	IDR 66.00	31.14M
2026-09-11	IDR 67.00	0.00%	IDR 67.00	IDR 68.00	IDR 65.00	20.86M
2026-09-10	IDR 67.00	-1.47%	IDR 67.00	IDR 68.00	IDR 66.00	19.45M
2026-09-09	IDR 68.00	0.00%	IDR 68.00	IDR 69.00	IDR 66.00	24.43M
2026-09-08	IDR 68.00	-1.45%	IDR 70.00	IDR 71.00	IDR 67.00	39.37M
2026-09-07	IDR 69.00	+2.99%	IDR 67.00	IDR 70.00	IDR 65.00	41.71M
2026-09-04	IDR 67.00	-1.47%	IDR 69.00	IDR 69.00	IDR 66.00	19.37M
2026-09-03	IDR 68.00	0.00%	IDR 68.00	IDR 71.00	IDR 66.00	72.34M
2026-09-02	IDR 68.00	0.00%	IDR 69.00	IDR 69.00	IDR 65.00	31.40M
2026-09-01	IDR 68.00	0.00%	IDR 69.00	IDR 70.00	IDR 65.00	53.53M
2026-08-31	IDR 68.00	-2.86%	IDR 71.00	IDR 76.00	IDR 68.00	261.53M
2026-08-28	IDR 70.00	+12.90%	IDR 62.00	IDR 75.00	IDR 62.00	408.15M
2026-08-27	IDR 62.00	+1.64%	IDR 60.00	IDR 63.00	IDR 59.00	7.67M
2026-08-26	IDR 61.00	-4.69%	IDR 65.00	IDR 66.00	IDR 59.00	28.54M
2026-08-24	IDR 64.00	-1.54%	IDR 65.00	IDR 66.00	IDR 64.00	22.55M
2026-08-21	IDR 65.00	+1.56%	IDR 64.00	IDR 66.00	IDR 63.00	18.19M
2026-08-20	IDR 64.00	-1.54%	IDR 66.00	IDR 66.00	IDR 63.00	28.82M
2026-08-19	IDR 65.00	+3.17%	IDR 63.00	IDR 66.00	IDR 62.00	49.50M
2026-08-18	IDR 63.00	-1.56%	IDR 64.00	IDR 65.00	IDR 62.00	14.13M
2026-08-14	IDR 64.00	+1.59%	IDR 63.00	IDR 64.00	IDR 56.00	29.89M
2026-08-13	IDR 63.00	-1.56%	IDR 64.00	IDR 66.00	IDR 62.00	14.64M
2026-08-12	IDR 64.00	+1.59%	IDR 63.00	IDR 65.00	IDR 63.00	11.47M
2026-08-11	IDR 63.00	-3.08%	IDR 65.00	IDR 66.00	IDR 63.00	18.32M
2026-08-10	IDR 65.00	+1.56%	IDR 64.00	IDR 66.00	IDR 64.00	18.43M
2026-08-07	IDR 64.00	+1.59%	IDR 65.00	IDR 66.00	IDR 63.00	27.48M
2026-08-06	IDR 63.00	0.00%	IDR 64.00	IDR 64.00	IDR 62.00	33.95M
2026-08-05	IDR 63.00	+3.28%	IDR 61.00	IDR 68.00	IDR 61.00	104.00M
2026-08-04	IDR 61.00	0.00%	IDR 62.00	IDR 62.00	IDR 60.00	18.53M
2026-08-03	IDR 61.00	+3.39%	IDR 59.00	IDR 62.00	IDR 59.00	36.19M
2026-07-31	IDR 59.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	11.41M
2026-07-30	IDR 59.00	0.00%	IDR 60.00	IDR 61.00	IDR 59.00	9.89M
2026-07-29	IDR 59.00	0.00%	IDR 59.00	IDR 61.00	IDR 59.00	17.23M
2026-07-28	IDR 59.00	0.00%	IDR 60.00	IDR 63.00	IDR 59.00	41.60M
2026-07-27	IDR 59.00	+1.72%	IDR 58.00	IDR 65.00	IDR 57.00	56.19M
2026-07-24	IDR 58.00	-3.33%	IDR 60.00	IDR 61.00	IDR 57.00	18.85M
2026-07-23	IDR 60.00	-1.64%	IDR 62.00	IDR 62.00	IDR 60.00	13.74M
2026-07-22	IDR 61.00	0.00%	IDR 61.00	IDR 62.00	IDR 60.00	16.37M
2026-07-21	IDR 61.00	+1.67%	IDR 60.00	IDR 63.00	IDR 60.00	22.42M
2026-07-20	IDR 60.00	-1.64%	IDR 61.00	IDR 62.00	IDR 59.00	17.62M
2026-07-17	IDR 61.00	0.00%	IDR 62.00	IDR 62.00	IDR 59.00	13.51M
2026-07-16	IDR 61.00	+1.67%	IDR 60.00	IDR 67.00	IDR 60.00	133.83M
2026-07-15	IDR 60.00	+1.69%	IDR 59.00	IDR 66.00	IDR 58.00	127.97M
2026-07-14	IDR 59.00	-1.67%	IDR 59.00	IDR 60.00	IDR 58.00	10.14M
2026-07-13	IDR 60.00	+1.69%	IDR 59.00	IDR 61.00	IDR 58.00	22.04M
2026-07-10	IDR 59.00	+1.72%	IDR 58.00	IDR 63.00	IDR 57.00	89.54M
2026-07-09	IDR 58.00	0.00%	IDR 57.00	IDR 59.00	IDR 56.00	12.53M
2026-07-08	IDR 58.00	-1.69%	IDR 61.00	IDR 62.00	IDR 56.00	18.02M
2026-07-07	IDR 59.00	+5.36%	IDR 58.00	IDR 64.00	IDR 57.00	96.97M
2026-07-06	IDR 56.00	+3.70%	IDR 54.00	IDR 62.00	IDR 54.00	69.52M
2026-07-03	IDR 54.00	-1.82%	IDR 56.00	IDR 56.00	IDR 54.00	14.46M
2026-07-02	IDR 55.00	+5.77%	IDR 52.00	IDR 56.00	IDR 51.00	32.27M
2026-07-01	IDR 52.00	+4.00%	IDR 50.00	IDR 53.00	IDR 50.00	15.44M
2026-06-30	IDR 50.00	-7.41%	IDR 54.00	IDR 54.00	IDR 50.00	35.78M
2026-06-29	IDR 54.00	0.00%	IDR 54.00	IDR 54.00	IDR 52.00	8.12M
2026-06-26	IDR 54.00	-1.82%	IDR 55.00	IDR 56.00	IDR 53.00	5.17M
2026-06-25	IDR 55.00	+3.77%	IDR 54.00	IDR 56.00	IDR 54.00	7.33M
2026-06-24	IDR 53.00	-5.36%	IDR 57.00	IDR 58.00	IDR 53.00	14.68M
2026-06-23	IDR 56.00	-3.45%	IDR 57.00	IDR 61.00	IDR 56.00	41.98M
2026-06-22	IDR 58.00	-3.33%	IDR 60.00	IDR 60.00	IDR 57.00	24.17M
2026-06-19	IDR 60.00	0.00%	IDR 60.00	IDR 62.00	IDR 58.00	12.31M
2026-06-18	IDR 60.00	-4.76%	IDR 64.00	IDR 64.00	IDR 59.00	32.01M
2026-06-17	IDR 63.00	+5.00%	IDR 60.00	IDR 63.00	IDR 57.00	49.68M
2026-06-15	IDR 60.00	+1.69%	IDR 59.00	IDR 66.00	IDR 58.00	136.94M
2026-06-12	IDR 59.00	+5.36%	IDR 56.00	IDR 60.00	IDR 56.00	19.64M
2026-06-11	IDR 56.00	-1.75%	IDR 57.00	IDR 59.00	IDR 54.00	31.86M
2026-06-10	IDR 57.00	+3.64%	IDR 57.00	IDR 60.00	IDR 54.00	74.24M
2026-06-09	IDR 55.00	+7.84%	IDR 51.00	IDR 55.00	IDR 51.00	42.16M
2026-06-08	IDR 51.00	-7.27%	IDR 54.00	IDR 54.00	IDR 51.00	29.68M
2026-06-05	IDR 55.00	+3.77%	IDR 53.00	IDR 59.00	IDR 52.00	51.75M
2026-06-04	IDR 53.00	-1.85%	IDR 53.00	IDR 54.00	IDR 50.00	40.59M
2026-06-03	IDR 54.00	-10.00%	IDR 60.00	IDR 60.00	IDR 52.00	40.36M
2026-06-02	IDR 60.00	-3.23%	IDR 62.00	IDR 63.00	IDR 59.00	27.57M
2026-05-29	IDR 62.00	-1.59%	IDR 61.00	IDR 64.00	IDR 59.00	33.33M
2026-05-28	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 63.00	0
2026-05-27	IDR 63.00	0.00%	IDR 63.00	IDR 63.00	IDR 63.00	0
2026-05-26	IDR 63.00	-3.08%	IDR 69.00	IDR 73.00	IDR 62.00	72.10M