Price History - BDKR

Kembali ke Company
Ticker: BDKR
Company: PT Berdikari Pondasi Perkasa Tbk.
Date Open High Low Close Volume Value
04-Jul-2024 650.00 650.00 620.00 640.00 32,770,100 0
03-Jul-2024 630.00 655.00 620.00 650.00 32,139,500 0
02-Jul-2024 605.00 645.00 590.00 630.00 69,183,800 0
01-Jul-2024 700.00 700.00 600.00 605.00 93,073,000 0
28-Jun-2024 545.00 675.00 535.00 675.00 175,721,100 0
27-Jun-2024 550.00 555.00 540.00 540.00 38,674,000 0
26-Jun-2024 540.00 550.00 535.00 550.00 33,349,000 0
25-Jun-2024 540.00 540.00 535.00 540.00 36,688,800 0
24-Jun-2024 545.00 545.00 535.00 540.00 37,745,400 0
21-Jun-2024 535.00 545.00 535.00 545.00 38,950,900 0
20-Jun-2024 540.00 545.00 535.00 540.00 35,735,400 0
19-Jun-2024 540.00 540.00 535.00 540.00 35,151,000 0
14-Jun-2024 540.00 540.00 535.00 540.00 35,486,300 0
13-Jun-2024 535.00 540.00 530.00 540.00 34,755,500 0
12-Jun-2024 535.00 540.00 530.00 535.00 33,977,100 0
11-Jun-2024 530.00 545.00 530.00 535.00 36,029,600 0
10-Jun-2024 555.00 555.00 530.00 540.00 33,641,000 0
07-Jun-2024 535.00 555.00 535.00 555.00 44,920,100 0
06-Jun-2024 535.00 540.00 530.00 540.00 35,250,100 0
05-Jun-2024 535.00 540.00 530.00 535.00 25,456,300 0
04-Jun-2024 540.00 540.00 535.00 535.00 24,743,600 0
03-Jun-2024 535.00 540.00 530.00 540.00 25,425,900 0
31-May-2024 530.00 535.00 525.00 535.00 35,279,400 0
30-May-2024 540.00 540.00 525.00 530.00 24,330,300 0
29-May-2024 535.00 540.00 525.00 540.00 27,113,600 0
28-May-2024 535.00 535.00 530.00 530.00 25,023,700 0
27-May-2024 525.00 535.00 520.00 535.00 27,528,300 0
22-May-2024 525.00 530.00 520.00 525.00 24,175,300 0
21-May-2024 535.00 535.00 520.00 525.00 26,503,200 0
20-May-2024 565.00 575.00 525.00 535.00 26,208,000 0
17-May-2024 525.00 560.00 525.00 560.00 47,625,600 0
16-May-2024 540.00 545.00 515.00 530.00 34,322,900 0
15-May-2024 520.00 540.00 520.00 540.00 31,990,200 0
14-May-2024 525.00 525.00 520.00 520.00 23,724,200 0
13-May-2024 525.00 530.00 520.00 525.00 24,206,300 0
08-May-2024 520.00 525.00 510.00 525.00 30,988,500 0
07-May-2024 520.00 520.00 515.00 520.00 23,885,700 0
06-May-2024 520.00 525.00 515.00 520.00 16,892,000 0
03-May-2024 515.00 525.00 510.00 520.00 17,101,700 0
02-May-2024 520.00 520.00 515.00 515.00 16,405,700 0
30-Apr-2024 520.00 525.00 515.00 520.00 18,913,100 0
29-Apr-2024 530.00 530.00 510.00 520.00 18,888,100 0
26-Apr-2024 540.00 540.00 525.00 530.00 19,772,200 0
25-Apr-2024 535.00 540.00 530.00 540.00 20,253,200 0
24-Apr-2024 525.00 535.00 520.00 535.00 23,001,500 0
23-Apr-2024 525.00 525.00 515.00 525.00 17,483,900 0
22-Apr-2024 530.00 530.00 520.00 525.00 17,445,400 0
19-Apr-2024 530.00 530.00 515.00 530.00 16,872,900 0
18-Apr-2024 540.00 540.00 520.00 530.00 13,915,200 0
17-Apr-2024 525.00 545.00 525.00 535.00 18,324,800 0
16-Apr-2024 525.00 530.00 520.00 530.00 15,428,000 0
05-Apr-2024 505.00 525.00 505.00 525.00 24,637,800 0
04-Apr-2024 510.00 515.00 505.00 510.00 19,365,500 0
03-Apr-2024 515.00 515.00 505.00 510.00 19,419,100 0
02-Apr-2024 520.00 520.00 510.00 515.00 13,500,400 0
01-Apr-2024 515.00 520.00 505.00 520.00 18,686,200 0
28-Mar-2024 520.00 520.00 510.00 510.00 14,503,800 0
27-Mar-2024 510.00 520.00 500.00 515.00 17,469,700 0
26-Mar-2024 510.00 510.00 510.00 510.00 0 0
25-Mar-2024 510.00 510.00 510.00 510.00 0 0
22-Mar-2024 510.00 515.00 505.00 510.00 11,755,900 0
21-Mar-2024 515.00 520.00 510.00 510.00 13,461,000 0
20-Mar-2024 520.00 530.00 510.00 510.00 20,260,600 0
19-Mar-2024 530.00 540.00 510.00 515.00 15,495,000 0
18-Mar-2024 520.00 540.00 510.00 530.00 13,299,200 0
15-Mar-2024 530.00 530.00 505.00 520.00 16,706,400 0
14-Mar-2024 520.00 545.00 515.00 530.00 14,939,200 0
13-Mar-2024 510.00 520.00 510.00 520.00 24,607,900 0
08-Mar-2024 520.00 520.00 510.00 510.00 21,575,200 0
07-Mar-2024 520.00 525.00 510.00 515.00 18,222,300 0
06-Mar-2024 510.00 520.00 510.00 520.00 22,705,000 0
05-Mar-2024 510.00 520.00 500.00 515.00 23,534,800 0
04-Mar-2024 520.00 525.00 500.00 510.00 20,543,500 0
01-Mar-2024 515.00 530.00 510.00 520.00 43,636,400 0
29-Feb-2024 510.00 520.00 510.00 515.00 22,011,300 0
28-Feb-2024 515.00 520.00 505.00 520.00 9,901,300 0
27-Feb-2024 510.00 515.00 505.00 515.00 8,331,700 0
26-Feb-2024 510.00 520.00 494.00 515.00 12,132,100 0
23-Feb-2024 505.00 510.00 500.00 510.00 5,923,700 0
22-Feb-2024 505.00 510.00 500.00 505.00 7,017,300 0
21-Feb-2024 510.00 515.00 505.00 505.00 4,155,600 0
20-Feb-2024 510.00 520.00 510.00 510.00 5,361,500 0
19-Feb-2024 530.00 530.00 510.00 515.00 6,889,900 0
16-Feb-2024 545.00 545.00 520.00 530.00 6,533,000 0
15-Feb-2024 525.00 545.00 515.00 545.00 14,257,100 0
13-Feb-2024 530.00 530.00 515.00 525.00 6,121,900 0
12-Feb-2024 515.00 535.00 510.00 530.00 8,285,600 0
07-Feb-2024 520.00 520.00 510.00 515.00 6,680,200 0
06-Feb-2024 515.00 520.00 510.00 520.00 5,629,400 0
05-Feb-2024 510.00 520.00 510.00 515.00 6,528,300 0
02-Feb-2024 515.00 520.00 505.00 520.00 6,707,100 0
01-Feb-2024 515.00 520.00 505.00 515.00 5,994,700 0
31-Jan-2024 510.00 520.00 505.00 520.00 6,142,700 0
30-Jan-2024 515.00 520.00 510.00 510.00 6,248,700 0
29-Jan-2024 515.00 520.00 510.00 520.00 5,081,300 0
26-Jan-2024 520.00 520.00 510.00 520.00 5,447,000 0
25-Jan-2024 520.00 520.00 510.00 520.00 6,488,600 0
24-Jan-2024 510.00 520.00 505.00 520.00 7,193,900 0
23-Jan-2024 515.00 520.00 510.00 515.00 5,520,800 0
22-Jan-2024 515.00 520.00 510.00 520.00 4,725,700 0