Stock listing
IDX:KRYA PT Bangun Karya Perkasa Jaya Tbk Saham
Follow PT Bangun Karya Perkasa Jaya Tbk into a list and get an email when it puts out news.
Share price · IDX:KRYA
42.00 IDR -1.00 (-2.3%)
Close on Nov 3, 2026
- Day range
- 41.00 – 44.00 IDRNov 3, 2026
- Volume
- 7.57M sharesNov 3, 2026
- Market cap
- 69.89B IDRAt the close on Nov 3, 2026 · price × 1.66B shares outstanding
- 52-week range
- 39.00 – 224.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 2.18B IDRMedian day 18.43M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:KRYA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 42.00 | -1.00 | -2.3% | 43.00 | 44.00 | 41.00 | 7,565,800 | |
| 43.00 | 0.00 | 0.0% | 42.00 | 44.00 | 41.00 | 8,544,100 | |
| 43.00 | 0.00 | 0.0% | 42.00 | 43.00 | 40.00 | 13,031,400 | |
| 43.00 | -2.00 | -4.4% | 45.00 | 46.00 | 42.00 | 8,704,900 | |
| 45.00 | -1.00 | -2.2% | 46.00 | 47.00 | 44.00 | 6,042,100 | |
| 46.00 | -3.00 | -6.1% | 48.00 | 49.00 | 46.00 | 8,097,600 | |
| 49.00 | -1.00 | -2.0% | 50.00 | 50.00 | 48.00 | 4,268,700 | |
| 50.00 | +3.00 | +6.4% | 48.00 | 53.00 | 47.00 | 14,495,700 | |
| 47.00 | 0.00 | 0.0% | 47.00 | 49.00 | 46.00 | 5,961,100 | |
| 47.00 | +3.00 | +6.8% | 45.00 | 49.00 | 42.00 | 10,988,100 | |
| 44.00 | +4.00 | +10.0% | 40.00 | 45.00 | 40.00 | 11,707,800 | |
| 40.00 | -1.00 | -2.4% | 39.00 | 42.00 | 39.00 | 14,533,600 | |
| 41.00 | -7.00 | -14.6% | 41.00 | 47.00 | 41.00 | 40,479,600 | |
| 48.00 | -2.00 | -4.0% | 50.00 | 50.00 | 46.00 | 10,067,200 | |
| 50.00 | -1.00 | -2.0% | 50.00 | 52.00 | 49.00 | 4,542,300 | |
| 51.00 | +3.00 | +6.3% | 49.00 | 51.00 | 48.00 | 9,197,200 | |
| 48.00 | -6.00 | -11.1% | 56.00 | 60.00 | 48.00 | 32,637,100 | |
| 54.00 | +2.00 | +3.8% | 51.00 | 55.00 | 50.00 | 12,740,500 | |
| 52.00 | -2.00 | -3.7% | 55.00 | 55.00 | 51.00 | 12,227,000 | |
| 54.00 | +3.00 | +5.9% | 51.00 | 57.00 | 51.00 | 34,402,100 | |
| 51.00 | +2.00 | +4.1% | 50.00 | 52.00 | 48.00 | 10,874,900 | |
| 49.00 | +2.00 | +4.3% | 48.00 | 50.00 | 46.00 | 12,289,300 | |
| 47.00 | +1.00 | +2.2% | 46.00 | 48.00 | 45.00 | 25,054,800 | |
| 46.00 | +1.00 | +2.2% | 46.00 | 47.00 | 43.00 | 17,092,600 | |
| 45.00 | +2.00 | +4.7% | 43.00 | 54.00 | 42.00 | 61,392,400 | |
| 43.00 | -3.00 | -6.5% | 40.00 | 48.00 | 40.00 | 49,871,000 | |
| 46.00 | -7.00 | -13.2% | 47.00 | 47.00 | 46.00 | 14,303,800 | |
| 53.00 | -9.00 | -14.5% | 61.00 | 62.00 | 53.00 | 67,563,600 | |
| 62.00 | 0.00 | 0.0% | 63.00 | 63.00 | 60.00 | 18,691,900 | |
| 62.00 | -1.00 | -1.6% | 62.00 | 64.00 | 61.00 | 10,596,900 | |
| 63.00 | -1.00 | -1.6% | 64.00 | 65.00 | 61.00 | 17,874,800 | |
| 64.00 | -1.00 | -1.5% | 65.00 | 65.00 | 63.00 | 14,738,400 | |
| 65.00 | -1.00 | -1.5% | 67.00 | 67.00 | 65.00 | 17,987,200 | |
| 66.00 | -4.00 | -5.7% | 70.00 | 71.00 | 65.00 | 52,545,200 | |
| 70.00 | +2.00 | +2.9% | 69.00 | 75.00 | 68.00 | 126,623,200 | |
| 68.00 | +1.00 | +1.5% | 68.00 | 71.00 | 67.00 | 40,339,100 | |
| 67.00 | 0.00 | 0.0% | 67.00 | 69.00 | 66.00 | 31,137,000 | |
| 67.00 | 0.00 | 0.0% | 67.00 | 68.00 | 65.00 | 20,855,200 | |
| 67.00 | -1.00 | -1.5% | 67.00 | 68.00 | 66.00 | 19,450,100 | |
| 68.00 | 0.00 | 0.0% | 68.00 | 69.00 | 66.00 | 24,428,300 | |
| 68.00 | -1.00 | -1.4% | 70.00 | 71.00 | 67.00 | 39,366,300 | |
| 69.00 | +2.00 | +3.0% | 67.00 | 70.00 | 65.00 | 41,709,300 | |
| 67.00 | -1.00 | -1.5% | 69.00 | 69.00 | 66.00 | 19,373,200 | |
| 68.00 | 0.00 | 0.0% | 68.00 | 71.00 | 66.00 | 72,339,800 | |
| 68.00 | 0.00 | 0.0% | 69.00 | 69.00 | 65.00 | 31,398,700 | |
| 68.00 | 0.00 | 0.0% | 69.00 | 70.00 | 65.00 | 53,532,500 | |
| 68.00 | -2.00 | -2.9% | 71.00 | 76.00 | 68.00 | 261,533,600 | |
| 70.00 | +8.00 | +12.9% | 62.00 | 75.00 | 62.00 | 408,149,800 | |
| 62.00 | +1.00 | +1.6% | 60.00 | 63.00 | 59.00 | 7,665,000 | |
| 61.00 | -3.00 | -4.7% | 65.00 | 66.00 | 59.00 | 28,543,100 | |
| 64.00 | 0.00 | 0.0% | 64.00 | 64.00 | 64.00 | 0 | |
| 64.00 | -1.00 | -1.5% | 65.00 | 66.00 | 64.00 | 22,547,800 | |
| 65.00 | +1.00 | +1.6% | 64.00 | 66.00 | 63.00 | 18,187,900 | |
| 64.00 | -1.00 | -1.5% | 66.00 | 66.00 | 63.00 | 28,819,100 | |
| 65.00 | +2.00 | +3.2% | 63.00 | 66.00 | 62.00 | 49,498,900 | |
| 63.00 | -1.00 | -1.6% | 64.00 | 65.00 | 62.00 | 14,132,600 | |
| 64.00 | 0.00 | 0.0% | 64.00 | 64.00 | 64.00 | 0 | |
| 64.00 | +1.00 | +1.6% | 63.00 | 64.00 | 56.00 | 29,887,400 | |
| 63.00 | -1.00 | -1.6% | 64.00 | 66.00 | 62.00 | 14,640,100 | |
| 64.00 | +1.00 | +1.6% | 63.00 | 65.00 | 63.00 | 11,471,300 | |
| 63.00 | -2.00 | -3.1% | 65.00 | 66.00 | 63.00 | 18,321,700 | |
| 65.00 | +1.00 | +1.6% | 64.00 | 66.00 | 64.00 | 18,433,800 | |
| 64.00 | +1.00 | +1.6% | 65.00 | 66.00 | 63.00 | 27,483,400 | |
| 63.00 | 0.00 | 0.0% | 64.00 | 64.00 | 62.00 | 33,945,300 | |
| 63.00 | +2.00 | +3.3% | 61.00 | 68.00 | 61.00 | 104,000,300 | |
| 61.00 | 0.00 | 0.0% | 62.00 | 62.00 | 60.00 | 18,534,800 | |
| 61.00 | +2.00 | +3.4% | 59.00 | 62.00 | 59.00 | 36,189,200 |
- Ticker
- IDX:KRYA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 52.00 (-3.7%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Sep 3, 2026
Closed 67.00 (-1.5%) on Sep 4, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Aug 13, 2026
Closed 64.00 (+1.6%) on Aug 14, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders (CORRECTION)
Aug 5, 2026
Closed 63.00 (+3.3%) on Aug 5, 2026
Invitation of Annual and Extraordinary General Meeting of Shareholders
Aug 4, 2026
Closed 63.00 (+3.3%) on Aug 5, 2026
Disclosure of Information on the Results of the Annual General Meeting of Shareholders and Extraordinary General Meeting of Shareholders Held on 27 July 2026
Jul 27, 2026
Closed 59.00 (0.0%) on Jul 28, 2026
Report of ownership or any changes in share ownership of public companies
Jul 9, 2026
Closed 59.00 (+1.7%) on Jul 10, 2026
Postpone of Annual and Extraordinary General Meeting of Shareholders
Jul 8, 2026
Closed 58.00 (0.0%) on Jul 9, 2026
Explanation of Changes in the Company's Assets and Liabilities Exceeding 20%
Jun 15, 2026
Closed 60.00 (0.0%) on Jun 16, 2026
Submission of Financial Report
Jun 12, 2026
Closed 60.00 (+1.7%) on Jun 15, 2026
PT Bangun Karya Perkasa Jaya Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Bangun Karya Perkasa Jaya Tbk.