Price History - BDKR

Kembali ke Company
Ticker: BDKR
Company: PT Berdikari Pondasi Perkasa Tbk.
Date Open High Low Close Volume Value
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
04-Mar-2026 158.00 158.00 147.00 153.00 7,853,700 0
03-Mar-2026 156.00 159.00 153.00 158.00 10,725,200 0
02-Mar-2026 163.00 163.00 152.00 156.00 17,799,600 0
27-Feb-2026 162.00 165.00 158.00 163.00 16,036,600 0
26-Feb-2026 162.00 163.00 161.00 162.00 10,013,600 0
25-Feb-2026 164.00 164.00 161.00 162.00 9,289,000 0
24-Feb-2026 164.00 168.00 161.00 163.00 8,950,400 0
23-Feb-2026 166.00 168.00 163.00 164.00 12,916,300 0
20-Feb-2026 171.00 171.00 163.00 166.00 27,242,200 0
19-Feb-2026 178.00 178.00 170.00 171.00 12,803,000 0
18-Feb-2026 180.00 180.00 175.00 178.00 20,804,500 0
13-Feb-2026 172.00 184.00 170.00 180.00 70,155,900 0
12-Feb-2026 169.00 173.00 169.00 172.00 19,438,500 0
11-Feb-2026 168.00 173.00 163.00 170.00 11,519,800 0
10-Feb-2026 169.00 173.00 167.00 168.00 7,731,400 0
09-Feb-2026 168.00 173.00 165.00 170.00 8,594,600 0
06-Feb-2026 172.00 172.00 166.00 168.00 7,784,300 0
05-Feb-2026 168.00 173.00 166.00 172.00 14,271,800 0
04-Feb-2026 164.00 170.00 161.00 168.00 23,965,800 0
03-Feb-2026 157.00 170.00 154.00 164.00 23,319,100 0
02-Feb-2026 167.00 167.00 150.00 157.00 6,153,100 0
30-Jan-2026 160.00 173.00 156.00 167.00 26,896,100 0
29-Jan-2026 165.00 165.00 141.00 160.00 18,858,600 0
28-Jan-2026 180.00 180.00 155.00 165.00 19,620,800 0
27-Jan-2026 177.00 183.00 176.00 182.00 23,829,600 0
26-Jan-2026 179.00 180.00 176.00 177.00 12,294,300 0
23-Jan-2026 183.00 183.00 177.00 179.00 17,705,500 0
22-Jan-2026 185.00 188.00 182.00 183.00 12,725,400 0
21-Jan-2026 181.00 185.00 177.00 185.00 21,078,500 0
20-Jan-2026 181.00 182.00 179.00 181.00 12,956,000 0
19-Jan-2026 181.00 185.00 178.00 181.00 17,314,900 0
15-Jan-2026 176.00 181.00 176.00 181.00 23,171,600 0
14-Jan-2026 176.00 178.00 175.00 176.00 9,092,300 0
13-Jan-2026 180.00 181.00 174.00 176.00 10,986,900 0
12-Jan-2026 176.00 183.00 174.00 180.00 37,493,100 0
09-Jan-2026 174.00 178.00 172.00 176.00 14,807,000 0
08-Jan-2026 179.00 179.00 173.00 173.00 12,791,700 0
07-Jan-2026 180.00 185.00 173.00 175.00 12,336,400 0
06-Jan-2026 172.00 180.00 171.00 180.00 31,780,100 0
05-Jan-2026 173.00 176.00 171.00 172.00 12,458,400 0
02-Jan-2026 173.00 176.00 169.00 174.00 12,930,000 0
30-Dec-2025 169.00 174.00 168.00 173.00 20,474,700 0
29-Dec-2025 169.00 171.00 165.00 170.00 13,190,600 0
24-Dec-2025 171.00 173.00 167.00 168.00 10,760,400 0
23-Dec-2025 174.00 174.00 170.00 173.00 11,960,100 0
22-Dec-2025 190.00 190.00 173.00 175.00 43,642,300 0
19-Dec-2025 175.00 191.00 175.00 190.00 201,033,700 0
18-Dec-2025 169.00 179.00 168.00 175.00 73,854,500 0
17-Dec-2025 177.00 179.00 166.00 168.00 20,397,300 0
16-Dec-2025 171.00 177.00 171.00 177.00 30,404,200 0
15-Dec-2025 170.00 173.00 168.00 172.00 16,118,400 0
12-Dec-2025 171.00 173.00 170.00 171.00 14,819,700 0
11-Dec-2025 171.00 173.00 167.00 172.00 18,056,500 0
10-Dec-2025 173.00 174.00 170.00 171.00 15,396,900 0