Price History - BDKR

Kembali ke Company
Ticker: BDKR
Company: PT Berdikari Pondasi Perkasa Tbk.
Date Open High Low Close Volume Value
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
01-Nov-2023 560.00 570.00 560.00 570.00 3,191,200 0
31-Oct-2023 570.00 570.00 560.00 570.00 3,886,800 0
30-Oct-2023 575.00 575.00 560.00 570.00 2,811,500 0
27-Oct-2023 575.00 575.00 565.00 575.00 2,536,700 0
26-Oct-2023 580.00 580.00 570.00 575.00 2,085,000 0
25-Oct-2023 565.00 575.00 560.00 575.00 3,899,500 0
24-Oct-2023 570.00 575.00 560.00 570.00 3,415,200 0
23-Oct-2023 560.00 570.00 555.00 570.00 3,241,400 0
20-Oct-2023 565.00 570.00 550.00 570.00 3,298,100 0
19-Oct-2023 565.00 570.00 550.00 565.00 3,911,100 0
18-Oct-2023 580.00 580.00 530.00 565.00 16,599,700 0
17-Oct-2023 580.00 590.00 570.00 580.00 2,858,900 0
16-Oct-2023 595.00 595.00 575.00 585.00 2,369,800 0
13-Oct-2023 590.00 600.00 570.00 595.00 5,223,800 0
12-Oct-2023 595.00 605.00 590.00 590.00 5,346,700 0
11-Oct-2023 575.00 595.00 565.00 595.00 15,694,000 0
10-Oct-2023 585.00 595.00 550.00 575.00 7,793,300 0
09-Oct-2023 560.00 590.00 560.00 585.00 12,112,200 0
06-Oct-2023 560.00 570.00 550.00 565.00 5,067,800 0
05-Oct-2023 565.00 565.00 550.00 560.00 3,759,500 0
04-Oct-2023 560.00 570.00 555.00 565.00 4,680,700 0
03-Oct-2023 550.00 565.00 540.00 565.00 8,984,000 0
02-Oct-2023 565.00 580.00 545.00 550.00 7,867,400 0
29-Sep-2023 560.00 565.00 550.00 560.00 6,685,300 0
27-Sep-2023 540.00 565.00 540.00 560.00 9,056,800 0
26-Sep-2023 555.00 555.00 540.00 545.00 3,719,200 0
25-Sep-2023 560.00 560.00 545.00 555.00 2,207,500 0
22-Sep-2023 535.00 560.00 535.00 560.00 16,527,100 0
21-Sep-2023 540.00 545.00 530.00 540.00 2,916,500 0
20-Sep-2023 530.00 545.00 525.00 540.00 5,906,000 0
19-Sep-2023 535.00 550.00 510.00 535.00 9,226,600 0
18-Sep-2023 565.00 565.00 530.00 540.00 7,081,800 0
15-Sep-2023 530.00 570.00 530.00 565.00 32,969,900 0
14-Sep-2023 620.00 620.00 500.00 540.00 17,889,800 0
13-Sep-2023 525.00 550.00 520.00 545.00 24,035,900 0
12-Sep-2023 505.00 525.00 505.00 525.00 12,914,600 0
11-Sep-2023 515.00 520.00 505.00 510.00 6,374,400 0
08-Sep-2023 520.00 530.00 510.00 515.00 9,231,300 0
07-Sep-2023 520.00 530.00 510.00 515.00 7,495,800 0
06-Sep-2023 498.00 520.00 498.00 520.00 15,524,100 0
05-Sep-2023 515.00 520.00 498.00 500.00 7,591,400 0
04-Sep-2023 510.00 515.00 500.00 515.00 8,165,500 0
01-Sep-2023 494.00 505.00 490.00 505.00 13,583,600 0
31-Aug-2023 490.00 500.00 490.00 494.00 5,381,600 0
30-Aug-2023 500.00 510.00 488.00 498.00 8,820,200 0
29-Aug-2023 515.00 515.00 482.00 498.00 28,769,500 0