Price History - BDKR

Kembali ke Company
Ticker: BDKR
Company: PT Berdikari Pondasi Perkasa Tbk.
Date Open High Low Close Volume Value
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
16-Mar-2023 266.00 268.00 254.00 262.00 23,392,100 0
15-Mar-2023 250.00 272.00 246.00 264.00 57,492,800 0
14-Mar-2023 260.00 264.00 242.00 246.00 20,337,800 0
13-Mar-2023 254.00 266.00 244.00 258.00 25,380,200 0
10-Mar-2023 258.00 274.00 248.00 252.00 111,030,000 0
09-Mar-2023 230.00 258.00 226.00 258.00 108,799,700 0
08-Mar-2023 240.00 240.00 224.00 230.00 33,812,400 0
07-Mar-2023 248.00 252.00 236.00 240.00 42,480,100 0
06-Mar-2023 234.00 254.00 220.00 246.00 145,237,800 0
03-Mar-2023 220.00 266.00 204.00 230.00 383,268,200 0