Price History - BDKR

Kembali ke Company
Ticker: BDKR
Company: PT Berdikari Pondasi Perkasa Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 162.00 174.00 161.00 171.00 43,532,700 0
03-Aug-2026 155.00 165.00 155.00 163.00 31,983,500 0
31-Jul-2026 156.00 157.00 154.00 155.00 7,920,000 0
30-Jul-2026 157.00 158.00 153.00 156.00 11,674,300 0
29-Jul-2026 150.00 160.00 150.00 158.00 32,204,500 0
28-Jul-2026 151.00 152.00 149.00 151.00 9,444,900 0
27-Jul-2026 147.00 151.00 145.00 151.00 13,519,700 0
24-Jul-2026 151.00 152.00 144.00 147.00 11,210,000 0
23-Jul-2026 147.00 152.00 147.00 151.00 20,169,400 0
22-Jul-2026 148.00 148.00 146.00 147.00 9,379,700 0
21-Jul-2026 144.00 149.00 144.00 148.00 16,330,300 0
20-Jul-2026 146.00 146.00 144.00 144.00 10,298,300 0
17-Jul-2026 148.00 149.00 144.00 146.00 9,410,600 0
16-Jul-2026 143.00 148.00 143.00 148.00 14,572,800 0
15-Jul-2026 143.00 145.00 142.00 143.00 13,024,400 0
14-Jul-2026 144.00 145.00 142.00 144.00 9,323,800 0
13-Jul-2026 146.00 146.00 142.00 144.00 8,947,900 0
10-Jul-2026 151.00 151.00 146.00 146.00 10,005,400 0
09-Jul-2026 146.00 151.00 146.00 151.00 13,405,100 0
08-Jul-2026 147.00 149.00 145.00 146.00 12,786,700 0
07-Jul-2026 143.00 147.00 142.00 147.00 12,338,500 0
06-Jul-2026 145.00 145.00 142.00 143.00 10,985,100 0
03-Jul-2026 149.00 149.00 142.00 145.00 11,549,600 0
02-Jul-2026 140.00 151.00 139.00 149.00 33,125,000 0
01-Jul-2026 138.00 141.00 138.00 140.00 11,659,900 0
30-Jun-2026 137.00 140.00 136.00 139.00 15,434,600 0
29-Jun-2026 136.00 139.00 135.00 138.00 11,289,600 0
26-Jun-2026 141.00 141.00 135.00 136.00 12,832,200 0
25-Jun-2026 135.00 141.00 133.00 141.00 35,117,000 0
24-Jun-2026 135.00 142.00 135.00 136.00 33,192,400 0
23-Jun-2026 136.00 139.00 133.00 135.00 16,604,200 0
22-Jun-2026 139.00 142.00 136.00 136.00 14,199,100 0
19-Jun-2026 131.00 140.00 131.00 139.00 38,563,900 0
18-Jun-2026 127.00 132.00 127.00 132.00 19,832,800 0
17-Jun-2026 129.00 130.00 125.00 129.00 15,529,200 0
15-Jun-2026 128.00 134.00 125.00 128.00 42,678,700 0
12-Jun-2026 124.00 129.00 122.00 128.00 16,719,100 0
11-Jun-2026 124.00 126.00 120.00 124.00 15,881,600 0
10-Jun-2026 124.00 126.00 118.00 126.00 17,082,800 0
09-Jun-2026 127.00 128.00 116.00 124.00 13,818,600 0
08-Jun-2026 128.00 130.00 116.00 126.00 14,040,700 0
05-Jun-2026 134.00 134.00 122.00 130.00 11,756,100 0
04-Jun-2026 138.00 138.00 127.00 134.00 10,162,700 0
03-Jun-2026 144.00 145.00 128.00 138.00 14,928,700 0
02-Jun-2026 144.00 146.00 142.00 145.00 9,326,600 0
29-May-2026 145.00 145.00 142.00 144.00 8,559,500 0
28-May-2026 145.00 145.00 145.00 145.00 0 0
27-May-2026 145.00 145.00 145.00 145.00 0 0
26-May-2026 146.00 146.00 142.00 145.00 12,372,900 0
25-May-2026 145.00 148.00 142.00 146.00 11,069,300 0
22-May-2026 146.00 146.00 139.00 145.00 9,120,700 0
21-May-2026 150.00 150.00 142.00 146.00 9,998,900 0
20-May-2026 150.00 150.00 146.00 150.00 9,271,900 0
19-May-2026 152.00 152.00 146.00 150.00 11,394,000 0
18-May-2026 155.00 155.00 146.00 152.00 16,687,600 0
15-May-2026 155.00 155.00 155.00 155.00 0 0
14-May-2026 155.00 155.00 155.00 155.00 0 0
13-May-2026 156.00 156.00 152.00 155.00 7,687,500 0
12-May-2026 161.00 163.00 152.00 156.00 17,591,000 0
11-May-2026 161.00 162.00 156.00 162.00 21,582,500 0
08-May-2026 163.00 164.00 156.00 161.00 17,008,300 0
07-May-2026 164.00 165.00 160.00 164.00 12,688,600 0
06-May-2026 168.00 170.00 163.00 164.00 18,391,900 0
05-May-2026 167.00 173.00 165.00 170.00 28,616,600 0
04-May-2026 165.00 168.00 162.00 167.00 16,182,900 0
30-Apr-2026 178.00 178.00 162.00 169.00 27,211,100 0
29-Apr-2026 167.00 179.00 166.00 179.00 68,377,600 0
28-Apr-2026 165.00 169.00 162.00 169.00 31,503,000 0
27-Apr-2026 167.00 169.00 160.00 165.00 22,459,500 0
24-Apr-2026 170.00 170.00 160.00 168.00 28,462,600 0
23-Apr-2026 162.00 169.00 161.00 169.00 51,629,900 0
22-Apr-2026 157.00 162.00 157.00 162.00 25,381,900 0
21-Apr-2026 159.00 162.00 156.00 158.00 12,599,200 0
20-Apr-2026 160.00 162.00 158.00 159.00 12,845,700 0
17-Apr-2026 162.00 165.00 159.00 160.00 16,379,900 0
16-Apr-2026 159.00 162.00 156.00 162.00 22,574,500 0
15-Apr-2026 157.00 159.00 155.00 159.00 23,961,100 0
14-Apr-2026 153.00 158.00 152.00 157.00 18,281,300 0
13-Apr-2026 151.00 154.00 149.00 153.00 13,456,600 0
10-Apr-2026 149.00 152.00 148.00 151.00 11,532,300 0
09-Apr-2026 150.00 151.00 148.00 150.00 11,415,000 0
08-Apr-2026 149.00 151.00 149.00 150.00 16,286,500 0
07-Apr-2026 152.00 152.00 148.00 149.00 12,097,100 0
06-Apr-2026 150.00 152.00 146.00 152.00 22,326,300 0
02-Apr-2026 154.00 154.00 148.00 150.00 12,393,300 0
01-Apr-2026 148.00 154.00 147.00 154.00 26,495,200 0
31-Mar-2026 158.00 159.00 147.00 148.00 27,575,200 0
30-Mar-2026 150.00 157.00 148.00 157.00 45,313,500 0
27-Mar-2026 146.00 150.00 146.00 150.00 29,723,700 0
26-Mar-2026 148.00 149.00 144.00 146.00 13,365,700 0
25-Mar-2026 145.00 148.00 142.00 148.00 14,448,300 0
17-Mar-2026 144.00 150.00 143.00 149.00 18,427,700 0
16-Mar-2026 148.00 149.00 141.00 144.00 13,413,200 0
13-Mar-2026 152.00 152.00 143.00 148.00 15,300,700 0
12-Mar-2026 154.00 155.00 149.00 152.00 14,292,400 0
11-Mar-2026 156.00 159.00 152.00 154.00 14,971,500 0
10-Mar-2026 151.00 156.00 150.00 156.00 16,866,800 0
09-Mar-2026 151.00 152.00 141.00 148.00 12,297,800 0
06-Mar-2026 157.00 157.00 149.00 152.00 8,160,900 0
05-Mar-2026 153.00 159.00 152.00 157.00 11,384,200 0