Price History - BKDP

Kembali ke Company
Ticker: BKDP
Company: Bukit Darmo Property Tbk
Date Open High Low Close Volume Value
09-Oct-2026 188.00 193.00 185.00 185.00 4,938,900 0
08-Oct-2026 197.00 197.00 183.00 185.00 5,367,500 0
07-Oct-2026 198.00 202.00 191.00 194.00 10,715,400 0
06-Oct-2026 186.00 200.00 181.00 194.00 23,329,300 0
05-Oct-2026 184.00 190.00 171.00 186.00 8,143,000 0
02-Oct-2026 184.00 184.00 178.00 179.00 2,735,300 0
01-Oct-2026 186.00 191.00 181.00 184.00 10,226,600 0
30-Sep-2026 181.00 191.00 179.00 181.00 4,686,600 0
29-Sep-2026 190.00 190.00 178.00 181.00 5,285,600 0
28-Sep-2026 190.00 190.00 175.00 184.00 5,585,900 0
25-Sep-2026 190.00 198.00 180.00 187.00 19,334,700 0
24-Sep-2026 190.00 192.00 180.00 187.00 16,006,600 0
23-Sep-2026 170.00 191.00 170.00 184.00 37,910,900 0
22-Sep-2026 180.00 181.00 165.00 168.00 10,305,500 0
21-Sep-2026 171.00 186.00 162.00 179.00 37,755,700 0
18-Sep-2026 180.00 181.00 164.00 168.00 8,291,600 0
17-Sep-2026 190.00 196.00 171.00 176.00 20,191,800 0
16-Sep-2026 197.00 202.00 178.00 178.00 14,726,600 0
15-Sep-2026 193.00 210.00 190.00 198.00 51,226,900 0
14-Sep-2026 174.00 204.00 165.00 191.00 101,291,200 0
11-Sep-2026 170.00 174.00 160.00 170.00 39,912,200 0
10-Sep-2026 194.00 196.00 171.00 174.00 34,982,100 0
09-Sep-2026 200.00 212.00 190.00 191.00 40,129,400 0
08-Sep-2026 170.00 224.00 161.00 200.00 231,399,000 0
07-Sep-2026 169.00 169.00 162.00 167.00 4,107,300 0
04-Sep-2026 150.00 160.00 150.00 160.00 4,200,800 0
03-Sep-2026 144.00 152.00 144.00 150.00 2,283,200 0
02-Sep-2026 142.00 144.00 137.00 144.00 2,502,800 0
01-Sep-2026 132.00 151.00 132.00 151.00 12,251,000 0
31-Aug-2026 138.00 138.00 138.00 138.00 632,000 0
28-Aug-2026 153.00 153.00 153.00 153.00 219,500 0
27-Aug-2026 169.00 169.00 169.00 169.00 0 0
26-Aug-2026 169.00 169.00 169.00 169.00 0 0
25-Aug-2026 169.00 169.00 169.00 169.00 0 0
24-Aug-2026 169.00 169.00 169.00 169.00 0 0
21-Aug-2026 169.00 169.00 169.00 169.00 0 0
20-Aug-2026 169.00 169.00 169.00 169.00 0 0
19-Aug-2026 169.00 169.00 169.00 169.00 0 0
18-Aug-2026 169.00 169.00 169.00 169.00 0 0
17-Aug-2026 169.00 169.00 169.00 169.00 0 0
14-Aug-2026 169.00 169.00 169.00 169.00 0 0
13-Aug-2026 169.00 169.00 169.00 169.00 0 0
12-Aug-2026 169.00 169.00 169.00 169.00 0 0
11-Aug-2026 169.00 169.00 169.00 169.00 0 0
10-Aug-2026 169.00 169.00 169.00 169.00 0 0
07-Aug-2026 169.00 169.00 169.00 169.00 0 0
06-Aug-2026 169.00 169.00 169.00 169.00 0 0
05-Aug-2026 169.00 169.00 169.00 169.00 0 0
04-Aug-2026 169.00 169.00 169.00 169.00 0 0
03-Aug-2026 169.00 169.00 169.00 169.00 0 0
31-Jul-2026 169.00 169.00 169.00 169.00 0 0
30-Jul-2026 169.00 169.00 169.00 169.00 0 0
29-Jul-2026 169.00 169.00 169.00 169.00 0 0
28-Jul-2026 146.00 180.00 141.00 169.00 72,470,300 0
27-Jul-2026 149.00 151.00 146.00 146.00 1,416,800 0
24-Jul-2026 153.00 154.00 148.00 149.00 1,455,900 0
23-Jul-2026 155.00 159.00 152.00 152.00 4,921,300 0
22-Jul-2026 157.00 160.00 149.00 158.00 9,587,500 0
21-Jul-2026 147.00 159.00 144.00 155.00 26,808,300 0
20-Jul-2026 151.00 151.00 142.00 145.00 18,716,700 0
17-Jul-2026 164.00 164.00 148.00 151.00 19,371,300 0
16-Jul-2026 147.00 162.00 138.00 156.00 44,317,100 0
15-Jul-2026 148.00 155.00 136.00 144.00 35,465,000 0
14-Jul-2026 135.00 172.00 118.00 148.00 104,376,500 0
13-Jul-2026 130.00 139.00 105.00 135.00 117,770,600 0
10-Jul-2026 77.00 103.00 77.00 103.00 45,850,100 0
09-Jul-2026 90.00 90.00 77.00 77.00 24,178,400 0
08-Jul-2026 95.00 99.00 90.00 90.00 6,106,200 0
07-Jul-2026 85.00 90.00 85.00 90.00 4,341,400 0
06-Jul-2026 78.00 90.00 76.00 90.00 7,757,800 0
03-Jul-2026 92.00 92.00 83.00 83.00 8,847,900 0
02-Jul-2026 92.00 92.00 92.00 92.00 262,200 0
01-Jul-2026 102.00 102.00 102.00 102.00 14,300 0
30-Jun-2026 113.00 113.00 113.00 113.00 134,400 0
29-Jun-2026 125.00 125.00 125.00 125.00 0 0
26-Jun-2026 125.00 125.00 125.00 125.00 0 0
25-Jun-2026 125.00 125.00 125.00 125.00 0 0
24-Jun-2026 125.00 125.00 125.00 125.00 0 0
23-Jun-2026 125.00 125.00 125.00 125.00 0 0
22-Jun-2026 125.00 125.00 125.00 125.00 0 0
19-Jun-2026 125.00 125.00 125.00 125.00 0 0
18-Jun-2026 125.00 125.00 125.00 125.00 0 0
17-Jun-2026 125.00 125.00 125.00 125.00 0 0
16-Jun-2026 125.00 125.00 125.00 125.00 0 0
15-Jun-2026 125.00 125.00 125.00 125.00 0 0
12-Jun-2026 125.00 125.00 125.00 125.00 0 0
11-Jun-2026 125.00 125.00 125.00 125.00 0 0
10-Jun-2026 125.00 125.00 125.00 125.00 0 0
09-Jun-2026 125.00 125.00 125.00 125.00 0 0
08-Jun-2026 125.00 125.00 125.00 125.00 0 0
05-Jun-2026 125.00 125.00 125.00 125.00 0 0
04-Jun-2026 125.00 125.00 125.00 125.00 0 0
03-Jun-2026 125.00 125.00 125.00 125.00 0 0
02-Jun-2026 125.00 125.00 125.00 125.00 0 0
01-Jun-2026 125.00 125.00 125.00 125.00 0 0
29-May-2026 125.00 125.00 125.00 125.00 0 0
28-May-2026 125.00 125.00 125.00 125.00 0 0
27-May-2026 125.00 125.00 125.00 125.00 0 0
26-May-2026 120.00 125.00 120.00 125.00 8,340,400 0
25-May-2026 110.00 114.00 110.00 114.00 7,608,100 0