Price History - BDKR

Kembali ke Company
Ticker: BDKR
Company: PT Berdikari Pondasi Perkasa Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 212.00 218.00 204.00 206.00 20,502,400 0
08-Oct-2026 216.00 218.00 202.00 212.00 36,710,700 0
07-Oct-2026 210.00 230.00 206.00 216.00 94,959,300 0
06-Oct-2026 184.00 210.00 180.00 210.00 115,607,200 0
05-Oct-2026 170.00 186.00 168.00 184.00 68,561,800 0
02-Oct-2026 169.00 173.00 168.00 170.00 18,316,300 0
01-Oct-2026 171.00 171.00 164.00 169.00 16,638,300 0
30-Sep-2026 172.00 173.00 168.00 171.00 17,276,500 0
29-Sep-2026 166.00 172.00 161.00 171.00 32,597,000 0
28-Sep-2026 159.00 167.00 157.00 166.00 29,778,600 0
25-Sep-2026 159.00 160.00 157.00 159.00 10,234,600 0
24-Sep-2026 158.00 159.00 155.00 159.00 9,843,600 0
23-Sep-2026 159.00 159.00 156.00 158.00 9,056,100 0
22-Sep-2026 161.00 161.00 158.00 159.00 10,469,200 0
21-Sep-2026 159.00 161.00 157.00 161.00 13,691,800 0
18-Sep-2026 162.00 163.00 158.00 159.00 11,201,500 0
17-Sep-2026 160.00 164.00 158.00 164.00 20,980,200 0
16-Sep-2026 164.00 164.00 158.00 160.00 15,913,300 0
15-Sep-2026 154.00 164.00 154.00 164.00 38,281,900 0
14-Sep-2026 155.00 156.00 153.00 155.00 3,986,600 0
11-Sep-2026 156.00 157.00 153.00 155.00 3,870,600 0
10-Sep-2026 158.00 158.00 155.00 157.00 4,355,800 0
09-Sep-2026 158.00 160.00 157.00 158.00 4,900,000 0
08-Sep-2026 155.00 159.00 154.00 158.00 11,317,900 0
07-Sep-2026 156.00 156.00 154.00 155.00 6,296,900 0
04-Sep-2026 154.00 156.00 153.00 156.00 7,552,300 0
03-Sep-2026 155.00 158.00 154.00 155.00 6,286,200 0
02-Sep-2026 155.00 157.00 153.00 155.00 6,971,800 0
01-Sep-2026 156.00 160.00 154.00 155.00 11,294,800 0
31-Aug-2026 155.00 158.00 154.00 157.00 6,137,500 0
28-Aug-2026 157.00 157.00 154.00 155.00 3,060,500 0
27-Aug-2026 159.00 159.00 152.00 157.00 6,963,300 0
26-Aug-2026 159.00 161.00 158.00 159.00 6,800,600 0
24-Aug-2026 161.00 161.00 158.00 160.00 7,365,900 0
21-Aug-2026 164.00 164.00 160.00 161.00 6,636,000 0
20-Aug-2026 159.00 165.00 159.00 164.00 11,087,100 0
19-Aug-2026 160.00 161.00 158.00 159.00 7,331,800 0
18-Aug-2026 160.00 162.00 158.00 161.00 10,466,800 0
14-Aug-2026 162.00 163.00 160.00 160.00 6,558,500 0
13-Aug-2026 161.00 166.00 159.00 163.00 14,463,000 0
12-Aug-2026 161.00 163.00 157.00 163.00 13,334,000 0
11-Aug-2026 163.00 164.00 160.00 161.00 7,985,700 0
10-Aug-2026 161.00 165.00 160.00 163.00 6,657,200 0
07-Aug-2026 162.00 163.00 157.00 161.00 9,119,000 0
06-Aug-2026 167.00 168.00 160.00 162.00 16,089,400 0
05-Aug-2026 171.00 171.00 164.00 167.00 9,055,000 0
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