IDX · KRYA · stock
PT Bangun Karya Perkasa Jaya Tbk (KRYA) stock price history
Every IDX trading session of PT Bangun Karya Perkasa Jaya Tbk from Jul 26, 2022 to Sep 28, 2026: 1,003 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KRYA adjusted close, 2022 to 2026
- IDR 579.07
- All time high, 2022
- IDR 226.00
- 52 week high, IDR 46.00 low
- 1,003
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
KRYA key facts
- PT Bangun Karya Perkasa Jaya Tbk (KRYA) closed at IDR 46.00 on Sep 28, 2026 on IDX.
- KRYA's all time high close is IDR 579.07, set on Dec 23, 2022; its all time low close is IDR 46.00 on Sep 28, 2026.
- KRYA's 52 week range is IDR 46.00 to IDR 226.00.
- KRYA returned -77.2% over the year to Sep 28, 2026.
- Since Jul 26, 2022 KRYA returned -57%, -18.3% a year compounded.
- KRYA's deepest drawdown was -92.1% from Dec 23, 2022 to Sep 28, 2026.
- DataCedar holds 1,003 daily sessions of KRYA history from Jul 26, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KRYA price chart, 2022 to 2026
KRYA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -34.3% |
| 3 months | -14.8% |
| 6 months | -25.8% |
| Year to date | -67.4% |
| 1 year | -77.2% |
| 3 years | -36.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 26, 2022 | -57.0% |
| Compound annual growth, 4.2 years | -18.3% |
KRYA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 579.07 on Dec 23, 2022
- All time low close
- IDR 46.00 on Sep 28, 2026
- 52 week high
- IDR 226.00 on Sep 29, 2025
- 52 week low
- IDR 46.00 on Sep 28, 2026
- Deepest drawdown
- -92.1% from Dec 23, 2022 to Sep 28, 2026, not yet recovered
- Best single session
- +34.3% on Apr 16, 2026
- Worst single session
- -14.9% on Apr 24, 2026
- Volatility, 1 year annualised
- 81.0%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, +171%
- Worst calendar year
- 2023, -89%
KRYA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jul 26, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 141.00 | IDR 179.00 | IDR 46.00 | IDR 46.00 | -67.4% | 12.8B | 178 |
| 2025 | IDR 52.00 | IDR 324.00 | IDR 50.00 | IDR 141.00 | +171.2% | 9B | 236 |
| 2024 | IDR 60.00 | IDR 79.00 | IDR 50.00 | IDR 52.00 | -8.8% | 1.1B | 237 |
| 2023 | IDR 505.46 | IDR 559.44 | IDR 50.00 | IDR 57.00 | -88.6% | 4.7B | 239 |
| 2022 | IDR 106.98 | IDR 613.43 | IDR 84.41 | IDR 500.56 | n/a | 9.5B | 113 |
KRYA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 46.00 | -32.4% |
| August 2026 | IDR 68.00 | +15.3% |
| July 2026 | IDR 59.00 | +18.0% |
| June 2026 | IDR 50.00 | -19.4% |
| May 2026 | IDR 62.00 | -15.1% |
| April 2026 | IDR 73.00 | +21.7% |
| March 2026 | IDR 60.00 | -31.8% |
| February 2026 | IDR 88.00 | -10.2% |
| January 2026 | IDR 98.00 | -30.5% |
| December 2025 | IDR 141.00 | -24.6% |
| November 2025 | IDR 187.00 | +1.6% |
| October 2025 | IDR 184.00 | -8.9% |
About the KRYA data
Daily bars. 1,003 sessions from Jul 26, 2022 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 26, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KRYA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
KRYA share price history
