Price History - BDKR

Kembali ke Company
Ticker: BDKR
Company: PT Berdikari Pondasi Perkasa Tbk.
Date Open High Low Close Volume Value
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
19-Jan-2024 515.00 520.00 510.00 520.00 7,037,200 0
18-Jan-2024 515.00 525.00 510.00 515.00 4,545,800 0
17-Jan-2024 520.00 525.00 510.00 520.00 6,004,300 0
16-Jan-2024 510.00 525.00 510.00 520.00 6,611,000 0
15-Jan-2024 515.00 515.00 515.00 515.00 0 0
12-Jan-2024 510.00 515.00 505.00 515.00 5,234,100 0
11-Jan-2024 520.00 525.00 505.00 515.00 4,485,500 0
10-Jan-2024 515.00 520.00 510.00 520.00 7,476,700 0
09-Jan-2024 505.00 515.00 505.00 515.00 5,005,800 0
08-Jan-2024 510.00 515.00 500.00 515.00 5,586,400 0
05-Jan-2024 505.00 510.00 500.00 510.00 4,954,500 0
04-Jan-2024 500.00 510.00 498.00 505.00 5,416,600 0
03-Jan-2024 510.00 520.00 500.00 505.00 6,200,000 0
02-Jan-2024 515.00 525.00 505.00 515.00 5,899,500 0
29-Dec-2023 505.00 520.00 500.00 520.00 8,108,900 0
28-Dec-2023 520.00 520.00 500.00 505.00 4,783,200 0
27-Dec-2023 520.00 525.00 505.00 510.00 4,906,400 0
22-Dec-2023 520.00 525.00 510.00 520.00 4,710,900 0
21-Dec-2023 510.00 525.00 510.00 520.00 4,357,700 0
20-Dec-2023 510.00 525.00 510.00 520.00 5,225,500 0
19-Dec-2023 510.00 520.00 505.00 520.00 5,150,200 0
18-Dec-2023 515.00 515.00 500.00 515.00 9,829,400 0
15-Dec-2023 525.00 525.00 510.00 515.00 6,627,400 0
14-Dec-2023 530.00 535.00 515.00 525.00 6,465,100 0
13-Dec-2023 520.00 530.00 515.00 530.00 6,164,800 0
12-Dec-2023 510.00 520.00 500.00 520.00 9,204,200 0
11-Dec-2023 505.00 515.00 505.00 510.00 5,356,800 0
08-Dec-2023 515.00 520.00 505.00 510.00 5,318,200 0
07-Dec-2023 530.00 535.00 515.00 515.00 4,887,300 0
06-Dec-2023 520.00 530.00 515.00 530.00 4,914,900 0
05-Dec-2023 505.00 520.00 500.00 520.00 11,158,000 0
04-Dec-2023 505.00 510.00 500.00 505.00 5,562,500 0
01-Dec-2023 500.00 510.00 500.00 505.00 4,984,600 0
30-Nov-2023 510.00 510.00 498.00 505.00 5,364,600 0
29-Nov-2023 505.00 505.00 500.00 505.00 5,316,900 0
28-Nov-2023 510.00 510.00 500.00 505.00 4,846,100 0
27-Nov-2023 510.00 510.00 500.00 510.00 4,583,100 0
24-Nov-2023 505.00 515.00 500.00 510.00 5,678,200 0
23-Nov-2023 510.00 515.00 500.00 505.00 5,509,800 0
22-Nov-2023 510.00 515.00 505.00 510.00 5,595,500 0
21-Nov-2023 500.00 510.00 500.00 510.00 5,012,800 0
20-Nov-2023 505.00 510.00 500.00 500.00 4,364,800 0
17-Nov-2023 525.00 525.00 505.00 510.00 4,178,600 0
16-Nov-2023 540.00 545.00 520.00 525.00 1,937,400 0
15-Nov-2023 525.00 540.00 525.00 540.00 4,858,100 0
14-Nov-2023 525.00 530.00 500.00 530.00 20,369,400 0
13-Nov-2023 570.00 575.00 530.00 530.00 7,433,400 0
10-Nov-2023 575.00 575.00 555.00 570.00 5,610,200 0
09-Nov-2023 570.00 580.00 560.00 575.00 4,344,100 0
08-Nov-2023 575.00 580.00 570.00 575.00 3,303,900 0
07-Nov-2023 580.00 580.00 570.00 575.00 3,564,400 0
06-Nov-2023 570.00 580.00 570.00 580.00 3,718,700 0
03-Nov-2023 565.00 575.00 565.00 575.00 4,039,100 0
02-Nov-2023 570.00 575.00 565.00 575.00 4,129,000 0