PT Bangun Karya Perkasa Jaya Tbk (IDX:KRYA)
Indonesia
· Delayed Price · Currency is IDR 64.00
-5.00 (-7.25%)
Mar 9, 2026, 4:12 PM WIB
IDX:KRYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 66.00 | 66.00 | 60.00 | 65.00 | - | -5.80% | 15,630,300 |
| Mar 6, 2026 | 73.00 | 73.00 | 65.00 | 69.00 | 69.00 | -6.76% | 18,561,000 |
| Mar 5, 2026 | 74.00 | 80.00 | 72.00 | 74.00 | 74.00 | 1.37% | 7,244,800 |
| Mar 4, 2026 | 80.00 | 80.00 | 70.00 | 73.00 | 73.00 | -7.59% | 12,376,900 |
| Mar 3, 2026 | 80.00 | 82.00 | 77.00 | 79.00 | 79.00 | -1.25% | 7,686,500 |
| Mar 2, 2026 | 84.00 | 86.00 | 79.00 | 80.00 | 80.00 | -9.09% | 20,837,300 |
| Feb 27, 2026 | 89.00 | 90.00 | 86.00 | 88.00 | 88.00 | -1.12% | 9,568,200 |
| Feb 26, 2026 | 91.00 | 91.00 | 88.00 | 89.00 | 89.00 | -1.11% | 11,576,300 |
| Feb 25, 2026 | 90.00 | 93.00 | 88.00 | 90.00 | 90.00 | - | 17,742,500 |
| Feb 24, 2026 | 92.00 | 98.00 | 90.00 | 90.00 | 90.00 | -1.10% | 46,319,800 |
| Feb 23, 2026 | 90.00 | 97.00 | 89.00 | 91.00 | 91.00 | 1.11% | 53,468,800 |
| Feb 20, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -1.10% | 13,196,300 |
| Feb 19, 2026 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 11,394,300 |
| Feb 18, 2026 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1.11% | 10,491,800 |
| Feb 13, 2026 | 91.00 | 93.00 | 89.00 | 90.00 | 90.00 | -1.10% | 15,240,400 |
| Feb 12, 2026 | 94.00 | 95.00 | 90.00 | 91.00 | 91.00 | -1.09% | 25,437,800 |
| Feb 11, 2026 | 88.00 | 97.00 | 87.00 | 92.00 | 92.00 | 4.55% | 38,058,200 |
| Feb 10, 2026 | 88.00 | 104.00 | 87.00 | 88.00 | 88.00 | -1.12% | 76,210,800 |
| Feb 9, 2026 | 89.00 | 92.00 | 83.00 | 89.00 | 89.00 | 4.71% | 12,928,200 |
| Feb 6, 2026 | 89.00 | 90.00 | 82.00 | 85.00 | 85.00 | -4.49% | 6,318,900 |
| Feb 5, 2026 | 90.00 | 92.00 | 88.00 | 89.00 | 89.00 | -1.11% | 5,299,100 |
| Feb 4, 2026 | 90.00 | 95.00 | 88.00 | 90.00 | 90.00 | -1.10% | 5,010,500 |
| Feb 3, 2026 | 80.00 | 94.00 | 78.00 | 91.00 | 91.00 | 5.81% | 12,080,100 |
| Feb 2, 2026 | 98.00 | 99.00 | 84.00 | 86.00 | 86.00 | -12.24% | 14,735,000 |
| Jan 30, 2026 | 94.00 | 104.00 | 90.00 | 98.00 | 98.00 | 6.52% | 16,334,200 |
| Jan 29, 2026 | 90.00 | 100.00 | 80.00 | 92.00 | 92.00 | -2.13% | 29,482,200 |
| Jan 28, 2026 | 113.00 | 114.00 | 90.00 | 94.00 | 94.00 | -9.62% | 31,581,600 |
| Jan 27, 2026 | 106.00 | 111.00 | 97.00 | 104.00 | 104.00 | -1.89% | 48,240,900 |
| Jan 26, 2026 | 124.00 | 125.00 | 106.00 | 106.00 | 106.00 | -14.52% | 66,782,700 |
| Jan 23, 2026 | 134.00 | 134.00 | 119.00 | 124.00 | 124.00 | -7.46% | 25,849,600 |
| Jan 22, 2026 | 140.00 | 143.00 | 130.00 | 134.00 | 134.00 | -5.63% | 49,406,900 |
| Jan 21, 2026 | 146.00 | 156.00 | 139.00 | 142.00 | 142.00 | -2.07% | 37,753,800 |
| Jan 20, 2026 | 141.00 | 152.00 | 141.00 | 145.00 | 145.00 | 2.84% | 34,222,000 |
| Jan 19, 2026 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | -1.40% | 16,430,900 |
| Jan 15, 2026 | 146.00 | 147.00 | 141.00 | 143.00 | 143.00 | -2.72% | 16,335,300 |
| Jan 14, 2026 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | 0.68% | 10,612,100 |
| Jan 13, 2026 | 151.00 | 154.00 | 146.00 | 146.00 | 146.00 | -1.35% | 28,064,600 |
| Jan 12, 2026 | 151.00 | 152.00 | 145.00 | 148.00 | 148.00 | -1.99% | 26,674,400 |
| Jan 9, 2026 | 147.00 | 156.00 | 145.00 | 151.00 | 151.00 | 2.72% | 42,364,000 |
| Jan 8, 2026 | 147.00 | 151.00 | 146.00 | 147.00 | 147.00 | - | 18,971,700 |
| Jan 7, 2026 | 148.00 | 155.00 | 145.00 | 147.00 | 147.00 | -0.68% | 38,460,200 |
| Jan 6, 2026 | 150.00 | 152.00 | 146.00 | 148.00 | 148.00 | -1.33% | 24,836,400 |
| Jan 5, 2026 | 157.00 | 162.00 | 147.00 | 150.00 | 150.00 | -3.23% | 49,778,300 |
| Jan 2, 2026 | 141.00 | 179.00 | 136.00 | 155.00 | 155.00 | 9.93% | 98,978,300 |
| Dec 30, 2025 | 146.00 | 148.00 | 140.00 | 141.00 | 141.00 | -3.42% | 25,835,900 |
| Dec 29, 2025 | 162.00 | 162.00 | 140.00 | 146.00 | 146.00 | -8.18% | 53,390,200 |
| Dec 24, 2025 | 170.00 | 170.00 | 158.00 | 159.00 | 159.00 | -3.64% | 23,542,300 |
| Dec 23, 2025 | 168.00 | 174.00 | 161.00 | 165.00 | 165.00 | -2.94% | 22,831,200 |
| Dec 22, 2025 | 172.00 | 179.00 | 168.00 | 170.00 | 170.00 | - | 16,586,700 |
| Dec 19, 2025 | 187.00 | 191.00 | 169.00 | 170.00 | 170.00 | -6.08% | 57,386,300 |
| Dec 18, 2025 | 181.00 | 185.00 | 178.00 | 181.00 | 181.00 | 1.12% | 10,419,100 |
| Dec 17, 2025 | 195.00 | 195.00 | 174.00 | 179.00 | 179.00 | -2.19% | 35,008,700 |
| Dec 16, 2025 | 165.00 | 206.00 | 165.00 | 183.00 | 183.00 | 10.91% | 224,107,200 |
| Dec 15, 2025 | 171.00 | 172.00 | 164.00 | 165.00 | 165.00 | -2.94% | 12,312,200 |
| Dec 12, 2025 | 176.00 | 177.00 | 161.00 | 170.00 | 170.00 | -5.03% | 20,236,200 |
| Dec 11, 2025 | 179.00 | 183.00 | 175.00 | 179.00 | 179.00 | 0.56% | 13,913,200 |
| Dec 10, 2025 | 180.00 | 188.00 | 174.00 | 178.00 | 178.00 | -1.66% | 33,136,600 |
| Dec 9, 2025 | 188.00 | 188.00 | 181.00 | 181.00 | 181.00 | -4.74% | 33,622,500 |
| Dec 8, 2025 | 176.00 | 199.00 | 176.00 | 190.00 | 190.00 | -7.77% | 74,016,800 |
| Dec 5, 2025 | 216.00 | 216.00 | 204.00 | 206.00 | 206.00 | -3.74% | 17,779,800 |
| Dec 4, 2025 | 212.00 | 224.00 | 204.00 | 214.00 | 214.00 | 0.94% | 60,376,600 |
| Dec 3, 2025 | 198.00 | 216.00 | 197.00 | 212.00 | 212.00 | 7.07% | 49,081,400 |
| Dec 2, 2025 | 202.00 | 210.00 | 196.00 | 198.00 | 198.00 | -1.98% | 20,556,500 |
| Dec 1, 2025 | 187.00 | 208.00 | 187.00 | 202.00 | 202.00 | 8.02% | 56,550,100 |
| Nov 28, 2025 | 187.00 | 188.00 | 183.00 | 187.00 | 187.00 | - | 9,751,900 |
| Nov 27, 2025 | 188.00 | 193.00 | 184.00 | 187.00 | 187.00 | -0.53% | 10,449,700 |
| Nov 26, 2025 | 186.00 | 193.00 | 180.00 | 188.00 | 188.00 | 1.08% | 18,966,100 |
| Nov 25, 2025 | 186.00 | 188.00 | 182.00 | 186.00 | 186.00 | - | 11,207,600 |
| Nov 24, 2025 | 190.00 | 190.00 | 185.00 | 186.00 | 186.00 | - | 4,657,200 |
| Nov 21, 2025 | 190.00 | 191.00 | 185.00 | 186.00 | 186.00 | -2.11% | 6,722,700 |
| Nov 20, 2025 | 193.00 | 196.00 | 187.00 | 190.00 | 190.00 | -1.04% | 12,904,500 |
| Nov 19, 2025 | 202.00 | 218.00 | 189.00 | 192.00 | 192.00 | -1.54% | 111,589,200 |
| Nov 18, 2025 | 185.00 | 195.00 | 182.00 | 195.00 | 195.00 | 5.41% | 25,160,800 |
| Nov 17, 2025 | 186.00 | 188.00 | 180.00 | 185.00 | 185.00 | 0.54% | 10,114,200 |
| Nov 14, 2025 | 185.00 | 191.00 | 183.00 | 184.00 | 184.00 | -0.54% | 12,146,400 |
| Nov 13, 2025 | 187.00 | 189.00 | 182.00 | 185.00 | 185.00 | -0.54% | 10,162,700 |
| Nov 12, 2025 | 186.00 | 191.00 | 184.00 | 186.00 | 186.00 | -0.53% | 11,280,600 |
| Nov 11, 2025 | 189.00 | 189.00 | 184.00 | 187.00 | 187.00 | -0.53% | 7,301,400 |
| Nov 10, 2025 | 186.00 | 191.00 | 185.00 | 188.00 | 188.00 | 1.08% | 13,427,600 |
| Nov 7, 2025 | 194.00 | 196.00 | 185.00 | 186.00 | 186.00 | -3.13% | 27,803,400 |
| Nov 6, 2025 | 179.00 | 218.00 | 179.00 | 192.00 | 192.00 | 7.26% | 203,404,800 |
| Nov 5, 2025 | 178.00 | 181.00 | 175.00 | 179.00 | 179.00 | 0.56% | 5,564,500 |
| Nov 4, 2025 | 186.00 | 186.00 | 172.00 | 178.00 | 178.00 | -3.78% | 12,574,600 |
| Nov 3, 2025 | 185.00 | 187.00 | 181.00 | 185.00 | 185.00 | 0.54% | 5,422,700 |
| Oct 31, 2025 | 186.00 | 187.00 | 182.00 | 184.00 | 184.00 | -1.60% | 3,815,200 |
| Oct 30, 2025 | 187.00 | 189.00 | 182.00 | 187.00 | 187.00 | 0.54% | 6,402,300 |
| Oct 29, 2025 | 202.00 | 202.00 | 184.00 | 186.00 | 186.00 | -4.12% | 20,537,900 |
| Oct 28, 2025 | 190.00 | 202.00 | 186.00 | 194.00 | 194.00 | 3.19% | 28,733,800 |
| Oct 27, 2025 | 198.00 | 202.00 | 181.00 | 188.00 | 188.00 | -4.57% | 30,971,500 |
| Oct 24, 2025 | 216.00 | 218.00 | 194.00 | 197.00 | 197.00 | -8.80% | 50,055,700 |
| Oct 23, 2025 | 174.00 | 222.00 | 172.00 | 216.00 | 216.00 | 23.43% | 230,655,200 |
| Oct 22, 2025 | 176.00 | 178.00 | 167.00 | 175.00 | 175.00 | 0.57% | 8,490,300 |
| Oct 21, 2025 | 191.00 | 193.00 | 170.00 | 174.00 | 174.00 | -8.90% | 22,317,600 |
| Oct 20, 2025 | 167.00 | 206.00 | 167.00 | 191.00 | 191.00 | 16.46% | 65,805,400 |
| Oct 17, 2025 | 180.00 | 181.00 | 164.00 | 164.00 | 164.00 | -7.87% | 8,245,000 |
| Oct 16, 2025 | 178.00 | 183.00 | 171.00 | 178.00 | 178.00 | 1.71% | 7,030,600 |
| Oct 15, 2025 | 182.00 | 185.00 | 174.00 | 175.00 | 175.00 | -3.85% | 9,516,700 |
| Oct 14, 2025 | 185.00 | 197.00 | 180.00 | 182.00 | 182.00 | -1.62% | 18,549,300 |
| Oct 13, 2025 | 185.00 | 189.00 | 180.00 | 185.00 | 185.00 | -1.07% | 10,215,100 |
| Oct 10, 2025 | 192.00 | 193.00 | 186.00 | 187.00 | 187.00 | -2.60% | 7,568,800 |