Price History - BDKR

Kembali ke Company
Ticker: BDKR
Company: PT Berdikari Pondasi Perkasa Tbk.
Date Open High Low Close Volume Value
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
09-Dec-2025 171.00 174.00 170.00 173.00 20,123,600 0
08-Dec-2025 173.00 173.00 170.00 171.00 15,252,800 0
05-Dec-2025 179.00 179.00 173.00 173.00 24,009,800 0
04-Dec-2025 168.00 181.00 166.00 179.00 86,012,800 0
03-Dec-2025 167.00 170.00 162.00 168.00 33,131,400 0
02-Dec-2025 168.00 171.00 166.00 167.00 16,073,100 0
01-Dec-2025 168.00 169.00 166.00 168.00 9,447,900 0
28-Nov-2025 168.00 170.00 165.00 169.00 28,330,000 0
27-Nov-2025 165.00 170.00 165.00 168.00 15,393,100 0
26-Nov-2025 168.00 169.00 165.00 165.00 16,798,200 0
25-Nov-2025 168.00 169.00 167.00 168.00 17,849,200 0
24-Nov-2025 169.00 171.00 167.00 168.00 17,470,500 0
21-Nov-2025 166.00 171.00 164.00 170.00 26,939,700 0
20-Nov-2025 166.00 170.00 164.00 167.00 23,546,800 0
19-Nov-2025 170.00 171.00 166.00 166.00 17,453,600 0
18-Nov-2025 172.00 172.00 163.00 170.00 34,245,300 0
17-Nov-2025 176.00 181.00 172.00 174.00 17,246,900 0
14-Nov-2025 175.00 177.00 172.00 176.00 21,934,800 0
13-Nov-2025 174.00 178.00 172.00 175.00 21,300,400 0
12-Nov-2025 176.00 178.00 172.00 174.00 13,658,100 0
11-Nov-2025 179.00 181.00 173.00 176.00 17,687,600 0
10-Nov-2025 176.00 179.00 172.00 178.00 35,681,100 0
07-Nov-2025 170.00 178.00 168.00 176.00 49,561,300 0
06-Nov-2025 171.00 172.00 168.00 170.00 15,465,000 0
05-Nov-2025 169.00 172.00 164.00 172.00 26,200,400 0
04-Nov-2025 171.00 173.00 167.00 169.00 14,914,100 0
03-Nov-2025 171.00 175.00 167.00 172.00 25,389,700 0
31-Oct-2025 172.00 173.00 170.00 172.00 17,309,300 0
30-Oct-2025 175.00 175.00 168.00 172.00 20,320,900 0
29-Oct-2025 171.00 177.00 169.00 175.00 42,097,200 0
28-Oct-2025 165.00 171.00 164.00 171.00 47,308,000 0
27-Oct-2025 164.00 170.00 161.00 165.00 34,026,300 0
24-Oct-2025 170.00 176.00 163.00 164.00 40,075,400 0
23-Oct-2025 179.00 181.00 170.00 170.00 31,683,000 0
22-Oct-2025 173.00 181.00 171.00 179.00 70,849,400 0
21-Oct-2025 162.00 174.00 162.00 173.00 49,241,300 0
20-Oct-2025 156.00 162.00 154.00 162.00 25,002,800 0
17-Oct-2025 166.00 168.00 149.00 156.00 34,310,600 0
16-Oct-2025 164.00 171.00 163.00 166.00 30,975,000 0
15-Oct-2025 167.00 168.00 162.00 164.00 18,427,200 0
14-Oct-2025 171.00 175.00 161.00 167.00 40,487,900 0
13-Oct-2025 174.00 175.00 170.00 171.00 22,540,100 0
10-Oct-2025 179.00 179.00 168.00 175.00 38,745,100 0
09-Oct-2025 167.00 189.00 167.00 179.00 133,158,400 0
08-Oct-2025 172.00 173.00 165.00 167.00 26,374,500 0
07-Oct-2025 166.00 174.00 165.00 172.00 47,012,500 0