Efek Terdaftar

BANGUN KARYA PERKASA JAYA Tbk, PT

Security name
BANGUN KARYA PERKASA JAYA Tbk
Issuer
BANGUN KARYA PERKASA JAYA Tbk, PT
ISIN Code
ID1000169303
Short Code
KRYA
Type
Saham Biasa
Listing Date
25 Juli 2022
Stock Exchange
IDX
Status
Active
Nominal
25.00
Current Amount
325,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
METAL AND ALLIED PRODUCTS
Number of Securities
1,663,943,474 (Total)
As of 24 Apr 2024
21.87% Scripless = 363,943,474.000
Local Percentage
21.83%
Foreign Percentage
0.05%

Graph

Price History

Date Open High Low Close Volume Value Freq
02 May 2023 0 86 83 83 83,889 705,040,400 815
02 May 2023 0 86 83 83 83,889 705,040,400 815
02 May 2023 0 86 83 83 83,889 705,040,400 815
02 May 2023 0 86 83 83 83,889 705,040,400 815
03 May 2023 0 86 78 82 79,957 664,882,400 799
04 May 2023 0 94 81 84 708,229 6,261,994,400 5,209
05 May 2023 0 88 80 82 218,732 1,822,353,200 1,701
08 May 2023 0 84 80 81 103,720 842,668,600 999
09 May 2023 0 90 80 80 59,412 476,871,900 672
10 May 2023 0 88 80 83 124,513 1,020,145,700 1,180
11 May 2023 0 86 78 84 99,078 823,341,700 1,673
15 May 2023 0 84 81 81 54,070 442,185,300 850
16 May 2023 0 82 80 80 58,270 468,598,200 747
17 May 2023 0 88 78 79 59,991 475,441,600 672
19 May 2023 0 80 74 76 101,779 776,380,200 1,140
22 May 2023 0 76 73 75 58,576 433,794,100 748
23 May 2023 0 77 70 75 44,627 336,701,200 707
24 May 2023 0 77 71 74 24,753 185,587,000 421
25 May 2023 0 75 69 72 24,833 182,846,600 434
26 May 2023 0 77 71 75 82,348 615,063,200 869
29 May 2023 0 85 75 75 101,553 778,414,700 883
30 May 2023 0 77 70 75 26,331 197,672,700 388
31 May 2023 0 76 71 73 40,748 300,903,200 718
09 Jun 2023 0 81 75 78 129,686 1,017,855,200 1,273
12 Jun 2023 0 87 73 87 298,626 2,489,390,100 2,868
13 Jun 2023 0 94 83 91 289,000 2,629,832,100 3,257
14 Jun 2023 0 98 86 91 222,460 2,095,327,900 2,588
15 Jun 2023 0 95 88 90 94,906 862,561,000 1,264
16 Jun 2023 0 93 87 89 67,003 598,709,800 826
19 Jun 2023 0 92 88 88 64,055 574,529,800 795
20 Jun 2023 0 89 81 83 100,576 848,402,800 1,494
21 Jun 2023 0 92 76 85 225,432 1,974,175,100 2,909
22 Jun 2023 0 90 83 84 31,665 268,780,100 588
27 Jun 2023 0 85 83 84 24,256 203,495,700 382
03 Jul 2023 0 87 84 87 45,475 389,141,500 554
04 Jul 2023 0 91 85 89 815,814 7,142,447,900 1,559
05 Jul 2023 0 90 85 87 45,127 393,705,600 533
06 Jul 2023 0 87 83 84 40,329 339,827,200 524
07 Jul 2023 0 85 82 85 33,684 281,269,700 369
10 Jul 2023 0 86 83 85 734,428 6,247,414,200 896
11 Jul 2023 0 85 83 84 30,224 252,761,400 405
12 Jul 2023 0 85 83 84 21,694 181,948,000 341
13 Jul 2023 0 85 82 84 769,804 6,433,040,300 1,039
14 Jul 2023 0 85 83 85 64,026 539,191,900 389
17 Jul 2023 0 89 83 85 209,295 1,814,825,300 22,687
18 Jul 2023 0 86 83 83 711,462 5,976,782,400 858
20 Jul 2023 0 84 77 80 114,252 918,356,900 1,099
21 Jul 2023 0 83 77 80 29,902 239,165,000 410
24 Jul 2023 0 83 80 81 694,936 5,659,606,200 753
25 Jul 2023 0 83 80 80 71,905 580,576,200 407
26 Jul 2023 0 81 80 80 18,171 145,509,800 152
27 Jul 2023 0 81 79 80 593,774 4,750,596,600 728
28 Jul 2023 0 81 80 80 25,377 203,439,900 237
31 Jul 2023 0 81 79 79 31,280 249,100,500 295
01 Aug 2023 0 80 73 76 673,438 5,178,087,200 1,125
02 Aug 2023 0 76 72 72 64,038 467,014,900 549
03 Aug 2023 0 72 71 71 51,308 365,439,300 268
04 Aug 2023 0 72 69 70 670,584 4,755,496,600 645
07 Aug 2023 0 70 60 64 114,226 737,588,500 1,458
08 Aug 2023 0 84 64 84 653,516 5,162,697,800 5,436
09 Aug 2023 0 86 72 76 216,070 1,726,005,900 2,402
15 Aug 2023 0 71 67 71 18,094 126,540,200 361
16 Aug 2023 0 72 64 68 29,273 202,135,300 455
18 Aug 2023 0 71 62 69 25,060 172,818,500 365
22 Aug 2023 0 68 65 67 53,359 352,408,800 545
23 Aug 2023 0 69 66 68 27,301 185,387,200 339
24 Aug 2023 0 82 60 77 405,012 3,122,758,400 3,890
25 Aug 2023 0 79 71 73 58,936 438,714,800 754
31 Aug 2023 0 74 69 70 51,240 358,379,500 381
04 Sep 2023 0 73 70 71 18,381 130,777,800 260
05 Sep 2023 0 74 68 69 28,612 198,093,800 420
08 Sep 2023 0 72 69 69 17,100 119,670,400 255
11 Sep 2023 0 75 68 70 5,792 40,248,900 216
18 Sep 2023 0 70 67 68 9,881 66,899,700 255
19 Sep 2023 0 74 67 68 20,171 136,396,700 199
20 Sep 2023 0 69 66 67 11,543 77,554,000 228
22 Sep 2023 0 77 66 70 412,007 3,045,015,500 8,599
25 Sep 2023 0 75 63 70 110,925 803,602,300 6,080
29 Sep 2023 0 72 67 70 27,531 191,886,100 451
03 Oct 2023 0 72 70 70 46,177 324,584,000 320
04 Oct 2023 0 71 67 70 45,605 315,257,600 365
05 Oct 2023 0 71 64 68 66,127 448,428,600 607
06 Oct 2023 0 69 66 69 20,238 136,869,300 300
09 Oct 2023 0 70 67 68 22,284 150,900,000 211
10 Oct 2023 0 68 66 67 11,718 78,499,600 231
11 Oct 2023 0 71 66 68 97,854 674,160,600 718
12 Oct 2023 0 69 67 68 10,753 73,017,600 126
13 Oct 2023 0 69 66 67 18,008 120,532,100 210
18 Oct 2023 0 68 66 67 24,550 163,039,800 193
19 Oct 2023 0 67 64 67 46,045 302,650,100 350
20 Oct 2023 0 67 65 66 15,061 98,739,900 168
23 Oct 2023 0 66 64 65 25,587 165,291,400 205
24 Oct 2023 0 66 64 65 14,626 95,080,500 449
25 Oct 2023 0 66 65 65 9,033 58,768,000 113
26 Oct 2023 0 66 64 65 21,033 136,630,100 184
27 Oct 2023 0 65 64 65 7,804 49,991,500 117
30 Oct 2023 0 67 63 66 33,240 213,692,100 276
01 Nov 2023 0 65 56 63 17,682 110,579,700 326
03 Nov 2023 0 64 62 64 9,883 62,331,800 166
06 Nov 2023 0 65 61 64 16,103 102,199,000 149
07 Nov 2023 0 67 63 66 53,988 350,814,400 356
13 Nov 2023 0 63 60 63 28,620 175,256,400 183
14 Nov 2023 0 65 62 63 14,262 90,173,400 142
22 Nov 2023 0 67 60 61 28,825 174,202,400 250
27 Nov 2023 0 61 59 60 25,151 150,958,200 150
01 Dec 2023 0 75 65 66 54,738 367,867,000 620
04 Dec 2023 0 67 65 66 12,165 79,612,700 287
07 Dec 2023 0 65 61 63 14,782 92,999,300 537
08 Dec 2023 0 66 58 60 97,797 583,790,100 742
11 Dec 2023 0 61 50 58 30,257 174,588,200 638
12 Dec 2023 0 60 58 59 27,959 164,342,700 386
13 Dec 2023 0 60 57 59 7,376 42,886,300 154
14 Dec 2023 0 60 58 59 14,263 83,386,500 138
15 Dec 2023 0 60 58 58 11,144 65,124,900 108
18 Dec 2023 0 61 56 57 23,133 131,507,800 172
20 Dec 2023 0 58 56 57 9,948 56,476,000 214
21 Dec 2023 0 60 56 57 7,813 43,975,800 110
22 Dec 2023 0 57 55 57 11,093 62,166,100 196
29 Dec 2023 0 60 56 57 3,562 19,992,200 65
02 Jan 2024 0 60 56 57 10,989 62,199,600 346
04 Jan 2024 0 60 56 57 7,870 44,633,600 279
05 Jan 2024 0 57 56 57 4,687 26,388,100 75
10 Jan 2024 0 57 55 56 6,197 34,735,100 92
11 Jan 2024 0 57 55 56 9,344 51,507,900 112
12 Jan 2024 0 56 55 56 4,455 24,573,400 104
15 Jan 2024 0 56 54 55 11,689 64,040,000 144
16 Jan 2024 0 55 52 55 16,760 89,722,500 209
18 Jan 2024 0 55 52 53 21,240 112,858,600 433
19 Jan 2024 0 71 54 71 2,534,340 16,906,498,900 12,764
24 Jan 2024 0 64 59 60 46,556 279,972,500 516
30 Jan 2024 0 59 56 56 42,945 245,238,400 382
31 Jan 2024 0 57 54 54 57,084 313,788,600 338
01 Feb 2024 0 57 53 55 74,182 407,152,200 362
02 Feb 2024 0 56 54 55 36,390 198,773,500 189
05 Feb 2024 0 60 53 53 432,515 2,476,105,000 29,230
06 Feb 2024 0 55 52 53 77,511 411,045,300 520
07 Feb 2024 0 54 50 50 141,792 720,407,300 870
12 Feb 2024 0 51 50 50 76,557 383,026,400 574
15 Feb 2024 0 56 50 51 236,080 1,234,833,500 1,664
16 Feb 2024 0 51 50 50 63,965 320,298,400 355
21 Feb 2024 0 51 50 50 12,853 64,296,400 112
22 Feb 2024 0 50 50 50 4,152 20,760,000 61
23 Feb 2024 0 50 50 50 4,277 21,385,000 40
29 Feb 2024 0 52 50 51 11,080 56,185,300 141
04 Mar 2024 0 51 50 51 20,689 103,468,700 85
06 Mar 2024 0 51 50 51 11,105 55,526,600 59
15 Mar 2024 0 51 50 51 11,928 60,114,600 125
18 Mar 2024 0 51 50 51 2,103 10,538,000 57
19 Mar 2024 0 51 50 50 2,585 12,999,400 58
20 Mar 2024 0 51 50 51 5,246 26,384,500 109
21 Mar 2024 0 51 50 50 7,805 39,041,600 55
03 Apr 2024 0 50 50 50 295 1,475,000 9
04 Apr 2024 0 50 50 50 107 535,000 3
16 Apr 2024 0 50 50 50 1,832 9,160,000 25
17 Apr 2024 0 50 50 50 434 2,170,000 12
19 Apr 2024 0 50 50 50 47 235,000 5

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 22 Apr 2024 15 May 2024 Active
Cash Dividend (1 KRYA : 1.5 IDR) 15 May 2023 17 May 2023 06 Jun 2023 Active
Proxy Voting   - 12 Apr 2023 05 May 2023 Active
Proxy Voting   - 18 Oct 2022 10 Nov 2022 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online