Price History - BDKR

Kembali ke Company
Ticker: BDKR
Company: PT Berdikari Pondasi Perkasa Tbk.
Date Open High Low Close Volume Value
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
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