Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,967.71 -594.66 (-0.92%) CMC Crypto 200
1,323.94 -41.18 (-3.02%)
PT Binakarya Jaya Abadi Tbk (BIKA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:55PM WIB
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 100 |
| 03 May 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 02 May 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 300 |
| 30 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 29 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1,500 |
| 26 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 152,200 |
| 25 Apr 2024 | 58.00 | 58.00 | 54.00 | 54.00 | 54.00 | 101,200 |
| 24 Apr 2024 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | 1,400 |
| 23 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 400 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 102,900 |
| 19 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1,800 |
| 18 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 101,700 |
| 17 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 132,400 |
| 16 Apr 2024 | 30.00 | 36.00 | 30.00 | 36.00 | 36.00 | 146,800 |
| 05 Apr 2024 | 27.00 | 33.00 | 27.00 | 33.00 | 33.00 | 311,700 |
| 04 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 61,300 |
| 03 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 190,200 |
| 02 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 563,100 |
| 01 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 59,900 |
| 28 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 46,400 |
| 27 Mar 2024 | 48.00 | 53.00 | 48.00 | 48.00 | 48.00 | 19,000 |
| 26 Mar 2024 | 58.00 | 58.00 | 53.00 | 53.00 | 53.00 | 65,300 |
| 25 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2,700 |
| 22 Mar 2024 | 58.00 | 62.00 | 53.00 | 58.00 | 58.00 | 53,100 |
| 21 Mar 2024 | 53.00 | 58.00 | 53.00 | 57.00 | 57.00 | 40,800 |
| 20 Mar 2024 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | 400 |
| 19 Mar 2024 | 56.00 | 58.00 | 54.00 | 54.00 | 54.00 | 1,100 |
| 18 Mar 2024 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1,800 |
| 15 Mar 2024 | 50.00 | 59.00 | 50.00 | 58.00 | 58.00 | 3,300 |
| 14 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 13 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 700 |
| 08 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 07 Mar 2024 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 300 |
| 06 Mar 2024 | 51.00 | 57.00 | 51.00 | 57.00 | 57.00 | 2,800 |
| 05 Mar 2024 | 51.00 | 57.00 | 51.00 | 52.00 | 52.00 | 900 |
| 04 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1,000 |
| 01 Mar 2024 | 57.00 | 60.00 | 53.00 | 56.00 | 56.00 | 45,100 |
| 29 Feb 2024 | 57.00 | 60.00 | 57.00 | 57.00 | 57.00 | 9,000 |
| 28 Feb 2024 | 55.00 | 60.00 | 55.00 | 57.00 | 57.00 | 12,000 |
| 27 Feb 2024 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 48,100 |
| 26 Feb 2024 | 51.00 | 56.00 | 51.00 | 52.00 | 52.00 | 21,900 |
| 23 Feb 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 4,700 |
| 22 Feb 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 6,700 |
| 21 Feb 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 16,700 |
| 20 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 200 |
| 19 Feb 2024 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | 22,700 |
| 16 Feb 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 18,400 |
| 15 Feb 2024 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 12,100 |
| 13 Feb 2024 | 53.00 | 54.00 | 50.00 | 50.00 | 50.00 | 99,500 |
| 12 Feb 2024 | 53.00 | 57.00 | 51.00 | 52.00 | 52.00 | 12,900 |
| 07 Feb 2024 | 53.00 | 57.00 | 51.00 | 53.00 | 53.00 | 67,600 |
| 06 Feb 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1,700 |
| 05 Feb 2024 | 51.00 | 54.00 | 51.00 | 51.00 | 51.00 | 10,100 |
| 02 Feb 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 18,900 |
| 01 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 100 |
| 31 Jan 2024 | 54.00 | 55.00 | 50.00 | 54.00 | 54.00 | 30,300 |
| 30 Jan 2024 | 54.00 | 55.00 | 51.00 | 52.00 | 52.00 | 61,500 |
| 29 Jan 2024 | 51.00 | 55.00 | 51.00 | 51.00 | 51.00 | 5,300 |
| 26 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 20,000 |
| 25 Jan 2024 | 51.00 | 54.00 | 51.00 | 51.00 | 51.00 | 54,300 |
| 24 Jan 2024 | 52.00 | 54.00 | 51.00 | 51.00 | 51.00 | 10,500 |
| 23 Jan 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 200 |
| 22 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4,800 |
| 19 Jan 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 1,600 |
| 18 Jan 2024 | 54.00 | 55.00 | 50.00 | 52.00 | 52.00 | 34,900 |
| 17 Jan 2024 | 50.00 | 55.00 | 50.00 | 50.00 | 50.00 | 5,200 |
| 16 Jan 2024 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | 3,900 |
| 15 Jan 2024 | 52.00 | 54.00 | 50.00 | 50.00 | 50.00 | 19,400 |
| 12 Jan 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 15,400 |
| 11 Jan 2024 | 56.00 | 56.00 | 51.00 | 51.00 | 51.00 | 51,600 |
| 10 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 14,200 |
| 09 Jan 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,200 |
| 08 Jan 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 6,700 |
| 05 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 04 Jan 2024 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 500 |
| 03 Jan 2024 | 56.00 | 56.00 | 52.00 | 52.00 | 52.00 | 63,600 |
| 02 Jan 2024 | 51.00 | 56.00 | 50.00 | 54.00 | 54.00 | 108,500 |
| 29 Dec 2023 | 51.00 | 54.00 | 51.00 | 51.00 | 51.00 | 1,800 |
| 28 Dec 2023 | 50.00 | 56.00 | 50.00 | 52.00 | 52.00 | 8,900 |
| 27 Dec 2023 | 52.00 | 56.00 | 51.00 | 51.00 | 51.00 | 22,300 |
| 22 Dec 2023 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 4,400 |
| 21 Dec 2023 | 56.00 | 56.00 | 52.00 | 52.00 | 52.00 | 14,300 |
| 20 Dec 2023 | 50.00 | 56.00 | 50.00 | 56.00 | 56.00 | 51,400 |
| 19 Dec 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 17,600 |
| 18 Dec 2023 | 55.00 | 55.00 | 51.00 | 52.00 | 52.00 | 21,800 |
| 15 Dec 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2,700 |
| 14 Dec 2023 | 50.00 | 56.00 | 50.00 | 51.00 | 51.00 | 13,300 |
| 13 Dec 2023 | 56.00 | 56.00 | 51.00 | 51.00 | 51.00 | 7,100 |
| 12 Dec 2023 | 56.00 | 56.00 | 51.00 | 53.00 | 53.00 | 11,200 |
| 11 Dec 2023 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 11,100 |
| 08 Dec 2023 | 55.00 | 55.00 | 51.00 | 55.00 | 55.00 | 11,100 |
| 07 Dec 2023 | 56.00 | 56.00 | 52.00 | 53.00 | 53.00 | 22,800 |
| 06 Dec 2023 | 54.00 | 56.00 | 50.00 | 56.00 | 56.00 | 895,300 |
| 05 Dec 2023 | 50.00 | 56.00 | 50.00 | 54.00 | 54.00 | 30,300 |
| 04 Dec 2023 | 54.00 | 57.00 | 50.00 | 51.00 | 51.00 | 151,800 |
| 01 Dec 2023 | 56.00 | 56.00 | 50.00 | 54.00 | 54.00 | 1,002,600 |
| 30 Nov 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 100 |
| 29 Nov 2023 | 56.00 | 57.00 | 52.00 | 52.00 | 52.00 | 45,900 |
| 28 Nov 2023 | 55.00 | 57.00 | 52.00 | 53.00 | 53.00 | 8,800 |
| 27 Nov 2023 | 55.00 | 55.00 | 51.00 | 52.00 | 52.00 | 130,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.