Price History - BDKR

Kembali ke Company
Ticker: BDKR
Company: PT Berdikari Pondasi Perkasa Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 540.00 545.00 510.00 510.00 14,698,800 0
25-Aug-2023 520.00 545.00 505.00 535.00 20,136,900 0
24-Aug-2023 520.00 530.00 505.00 520.00 16,470,800 0
23-Aug-2023 540.00 540.00 505.00 525.00 7,847,500 0
22-Aug-2023 540.00 565.00 505.00 540.00 30,826,800 0
21-Aug-2023 488.00 540.00 472.00 540.00 82,237,500 0
18-Aug-2023 442.00 488.00 438.00 488.00 86,224,600 0
16-Aug-2023 440.00 444.00 434.00 442.00 8,151,900 0
15-Aug-2023 444.00 450.00 430.00 444.00 17,961,200 0
14-Aug-2023 428.00 448.00 414.00 446.00 45,536,600 0
11-Aug-2023 414.00 430.00 414.00 430.00 31,206,100 0
10-Aug-2023 418.00 420.00 414.00 416.00 5,525,800 0
09-Aug-2023 414.00 418.00 410.00 418.00 4,917,300 0
08-Aug-2023 420.00 428.00 410.00 414.00 10,865,600 0
07-Aug-2023 400.00 420.00 394.00 418.00 29,153,200 0
04-Aug-2023 388.00 400.00 382.00 400.00 12,479,200 0
03-Aug-2023 390.00 392.00 382.00 388.00 2,524,200 0
02-Aug-2023 392.00 408.00 376.00 392.00 51,329,900 0
01-Aug-2023 400.00 400.00 382.00 392.00 11,439,500 0
31-Jul-2023 376.00 400.00 374.00 400.00 53,673,900 0
28-Jul-2023 358.00 378.00 352.00 376.00 42,443,300 0
27-Jul-2023 354.00 356.00 350.00 354.00 5,779,000 0
26-Jul-2023 352.00 354.00 348.00 354.00 4,541,000 0
25-Jul-2023 356.00 356.00 342.00 354.00 6,441,600 0
24-Jul-2023 350.00 356.00 350.00 356.00 5,686,300 0
21-Jul-2023 358.00 358.00 350.00 350.00 4,889,100 0
20-Jul-2023 360.00 362.00 356.00 358.00 3,419,200 0
18-Jul-2023 364.00 364.00 354.00 360.00 4,420,100 0
17-Jul-2023 352.00 364.00 348.00 364.00 5,765,700 0
14-Jul-2023 356.00 358.00 350.00 352.00 4,817,100 0
13-Jul-2023 360.00 380.00 344.00 356.00 28,381,600 0
12-Jul-2023 368.00 368.00 354.00 362.00 11,087,500 0
11-Jul-2023 340.00 368.00 336.00 366.00 61,692,600 0
10-Jul-2023 336.00 344.00 290.00 340.00 20,778,200 0
07-Jul-2023 346.00 348.00 338.00 340.00 8,984,000 0
06-Jul-2023 342.00 346.00 338.00 346.00 9,846,600 0
05-Jul-2023 346.00 348.00 336.00 342.00 11,987,600 0
04-Jul-2023 356.00 356.00 336.00 346.00 20,886,400 0
03-Jul-2023 316.00 354.00 314.00 354.00 117,463,500 0
27-Jun-2023 310.00 316.00 306.00 314.00 8,416,500 0
26-Jun-2023 314.00 316.00 308.00 310.00 5,687,500 0
23-Jun-2023 292.00 322.00 292.00 314.00 137,124,200 0
22-Jun-2023 296.00 298.00 292.00 292.00 2,133,300 0
21-Jun-2023 298.00 302.00 288.00 296.00 12,120,800 0
20-Jun-2023 286.00 298.00 286.00 298.00 44,846,500 0
19-Jun-2023 290.00 294.00 284.00 290.00 8,221,200 0
16-Jun-2023 286.00 290.00 284.00 290.00 10,855,700 0
15-Jun-2023 282.00 288.00 282.00 286.00 8,137,000 0
14-Jun-2023 296.00 306.00 280.00 282.00 38,679,800 0
13-Jun-2023 286.00 298.00 286.00 296.00 44,695,500 0
12-Jun-2023 278.00 288.00 278.00 288.00 18,750,900 0
09-Jun-2023 282.00 282.00 278.00 278.00 4,700,500 0
08-Jun-2023 282.00 288.00 280.00 282.00 17,300,900 0
07-Jun-2023 276.00 280.00 276.00 280.00 16,470,600 0
06-Jun-2023 276.00 280.00 270.00 276.00 14,506,000 0
05-Jun-2023 274.00 282.00 272.00 280.00 26,673,400 0
31-May-2023 280.00 286.00 272.00 274.00 16,493,000 0
30-May-2023 286.00 292.00 280.00 282.00 15,704,700 0
29-May-2023 290.00 296.00 284.00 286.00 9,882,200 0
26-May-2023 282.00 296.00 282.00 294.00 44,438,300 0
25-May-2023 274.00 282.00 270.00 282.00 14,809,500 0
24-May-2023 278.00 278.00 270.00 274.00 4,162,600 0
23-May-2023 278.00 280.00 270.00 278.00 14,421,900 0
22-May-2023 268.00 274.00 266.00 274.00 10,282,500 0
19-May-2023 274.00 278.00 266.00 268.00 3,996,600 0
17-May-2023 262.00 274.00 260.00 274.00 12,620,600 0
16-May-2023 266.00 268.00 260.00 260.00 8,258,300 0
15-May-2023 268.00 268.00 264.00 266.00 1,929,100 0
12-May-2023 264.00 270.00 262.00 264.00 2,793,300 0
11-May-2023 272.00 276.00 264.00 264.00 10,533,000 0
10-May-2023 276.00 286.00 272.00 272.00 40,838,100 0
09-May-2023 274.00 278.00 268.00 276.00 11,557,300 0
08-May-2023 270.00 282.00 266.00 274.00 22,900,700 0
05-May-2023 264.00 274.00 262.00 272.00 10,554,900 0
04-May-2023 260.00 268.00 260.00 264.00 9,791,100 0
03-May-2023 270.00 286.00 262.00 262.00 33,234,800 0
02-May-2023 276.00 276.00 258.00 276.00 23,185,000 0
28-Apr-2023 256.00 302.00 254.00 276.00 154,790,200 0
27-Apr-2023 254.00 258.00 254.00 254.00 3,765,800 0
26-Apr-2023 256.00 260.00 252.00 254.00 4,976,700 0
18-Apr-2023 256.00 258.00 252.00 256.00 3,046,700 0
17-Apr-2023 256.00 260.00 250.00 256.00 8,054,300 0
14-Apr-2023 256.00 258.00 252.00 258.00 6,295,500 0
13-Apr-2023 256.00 258.00 252.00 256.00 2,105,400 0
12-Apr-2023 256.00 266.00 242.00 256.00 15,913,000 0
11-Apr-2023 256.00 256.00 250.00 256.00 5,316,900 0
10-Apr-2023 258.00 258.00 252.00 256.00 3,928,900 0
06-Apr-2023 260.00 262.00 254.00 256.00 4,666,000 0
05-Apr-2023 260.00 262.00 254.00 256.00 3,870,900 0
04-Apr-2023 260.00 268.00 256.00 258.00 12,906,700 0
03-Apr-2023 256.00 262.00 250.00 258.00 12,300,300 0
31-Mar-2023 252.00 264.00 250.00 256.00 10,671,300 0
30-Mar-2023 254.00 258.00 244.00 252.00 12,608,700 0
29-Mar-2023 254.00 258.00 250.00 254.00 9,774,500 0
28-Mar-2023 260.00 260.00 252.00 254.00 5,775,700 0
27-Mar-2023 256.00 262.00 252.00 258.00 8,921,400 0
24-Mar-2023 252.00 264.00 252.00 254.00 11,462,600 0
21-Mar-2023 266.00 268.00 252.00 252.00 16,796,400 0
20-Mar-2023 270.00 270.00 258.00 264.00 12,354,500 0
17-Mar-2023 264.00 280.00 258.00 268.00 31,968,700 0