Price History - BKDP

Kembali ke Company
Ticker: BKDP
Company: Bukit Darmo Property Tbk
Date Open High Low Close Volume Value
28-Oct-2022 102.00 104.00 93.00 93.00 9,316,500 0
27-Oct-2022 103.00 103.00 99.00 100.00 3,438,000 0
26-Oct-2022 103.00 105.00 99.00 100.00 7,624,100 0
25-Oct-2022 102.00 107.00 100.00 100.00 10,042,300 0
24-Oct-2022 104.00 104.00 99.00 102.00 4,935,900 0
21-Oct-2022 105.00 108.00 100.00 104.00 18,104,000 0
20-Oct-2022 107.00 107.00 100.00 100.00 4,924,600 0
19-Oct-2022 100.00 104.00 100.00 103.00 8,364,100 0
18-Oct-2022 105.00 112.00 105.00 105.00 15,172,600 0
17-Oct-2022 162.00 162.00 112.00 112.00 15,343,300 0
14-Oct-2022 136.00 144.00 117.00 120.00 80,280,700 0
13-Oct-2022 108.00 125.00 108.00 125.00 21,842,200 0
12-Oct-2022 120.00 122.00 111.00 115.00 11,833,600 0
11-Oct-2022 114.00 122.00 114.00 119.00 15,893,500 0
10-Oct-2022 121.00 123.00 113.00 115.00 18,193,200 0
07-Oct-2022 108.00 121.00 108.00 120.00 24,694,300 0
06-Oct-2022 130.00 136.00 111.00 115.00 73,935,900 0
05-Oct-2022 105.00 114.00 104.00 112.00 12,713,800 0
04-Oct-2022 121.00 139.00 108.00 108.00 99,596,600 0
03-Oct-2022 94.00 116.00 92.00 116.00 77,313,000 0
30-Sep-2022 85.00 95.00 78.00 86.00 23,044,300 0
29-Sep-2022 84.00 88.00 82.00 83.00 2,229,800 0
28-Sep-2022 83.00 88.00 83.00 83.00 762,100 0
27-Sep-2022 84.00 92.00 81.00 83.00 4,866,300 0
26-Sep-2022 84.00 85.00 83.00 84.00 176,600 0
23-Sep-2022 85.00 85.00 83.00 84.00 206,600 0
22-Sep-2022 85.00 87.00 83.00 85.00 1,207,100 0
21-Sep-2022 86.00 87.00 83.00 83.00 663,300 0
20-Sep-2022 89.00 89.00 83.00 86.00 1,383,600 0
19-Sep-2022 88.00 91.00 88.00 89.00 1,816,900 0
16-Sep-2022 84.00 97.00 81.00 89.00 12,243,700 0
15-Sep-2022 86.00 88.00 85.00 85.00 2,037,700 0
14-Sep-2022 84.00 89.00 84.00 87.00 2,382,200 0
13-Sep-2022 86.00 87.00 83.00 84.00 4,544,700 0
12-Sep-2022 83.00 90.00 83.00 85.00 4,273,200 0
09-Sep-2022 83.00 88.00 83.00 83.00 818,800 0
08-Sep-2022 85.00 90.00 82.00 83.00 1,957,000 0
07-Sep-2022 104.00 104.00 84.00 84.00 2,194,300 0
06-Sep-2022 83.00 100.00 83.00 90.00 11,556,800 0
05-Sep-2022 85.00 85.00 82.00 84.00 105,300 0
02-Sep-2022 82.00 85.00 82.00 84.00 27,400 0
01-Sep-2022 85.00 85.00 80.00 83.00 286,100 0
31-Aug-2022 85.00 85.00 82.00 85.00 211,300 0
30-Aug-2022 85.00 85.00 83.00 85.00 173,000 0
29-Aug-2022 83.00 88.00 80.00 85.00 211,900 0
26-Aug-2022 89.00 89.00 83.00 83.00 300,200 0
25-Aug-2022 85.00 87.00 80.00 83.00 770,600 0
24-Aug-2022 85.00 86.00 82.00 85.00 144,500 0
23-Aug-2022 83.00 87.00 81.00 85.00 146,200 0
22-Aug-2022 92.00 92.00 81.00 83.00 573,900 0
19-Aug-2022 93.00 93.00 85.00 87.00 58,300 0
18-Aug-2022 88.00 90.00 86.00 88.00 288,400 0
16-Aug-2022 97.00 97.00 87.00 88.00 254,600 0
15-Aug-2022 90.00 91.00 87.00 88.00 199,600 0
12-Aug-2022 90.00 90.00 86.00 90.00 145,800 0
11-Aug-2022 92.00 92.00 86.00 90.00 278,800 0
10-Aug-2022 86.00 92.00 86.00 88.00 514,100 0
09-Aug-2022 89.00 89.00 82.00 86.00 726,100 0
08-Aug-2022 88.00 89.00 84.00 88.00 731,200 0
05-Aug-2022 88.00 90.00 84.00 88.00 979,100 0
04-Aug-2022 94.00 95.00 88.00 88.00 2,563,400 0
03-Aug-2022 96.00 96.00 92.00 94.00 919,100 0
02-Aug-2022 98.00 100.00 94.00 96.00 1,093,000 0
01-Aug-2022 98.00 103.00 98.00 98.00 1,717,900 0
29-Jul-2022 101.00 102.00 94.00 99.00 9,937,700 0
28-Jul-2022 96.00 105.00 96.00 101.00 6,351,800 0
27-Jul-2022 91.00 105.00 88.00 103.00 31,678,500 0
26-Jul-2022 80.00 90.00 79.00 90.00 12,457,000 0
25-Jul-2022 77.00 82.00 74.00 80.00 4,881,400 0
22-Jul-2022 74.00 79.00 72.00 77.00 5,884,300 0
21-Jul-2022 72.00 79.00 72.00 74.00 12,842,700 0
20-Jul-2022 64.00 74.00 64.00 71.00 12,403,200 0
19-Jul-2022 62.00 72.00 62.00 67.00 14,565,800 0
18-Jul-2022 62.00 69.00 62.00 66.00 6,382,200 0
15-Jul-2022 66.00 68.00 64.00 65.00 4,153,400 0
14-Jul-2022 65.00 77.00 63.00 66.00 26,807,500 0
13-Jul-2022 67.00 67.00 65.00 65.00 602,400 0
12-Jul-2022 65.00 71.00 64.00 67.00 3,365,100 0
11-Jul-2022 64.00 70.00 64.00 65.00 1,485,900 0
08-Jul-2022 67.00 73.00 62.00 68.00 17,358,200 0
07-Jul-2022 52.00 67.00 51.00 66.00 28,515,800 0
06-Jul-2022 53.00 59.00 51.00 53.00 6,824,200 0
05-Jul-2022 53.00 56.00 53.00 53.00 5,653,300 0
04-Jul-2022 58.00 58.00 56.00 56.00 1,244,400 0
01-Jul-2022 60.00 64.00 60.00 60.00 1,825,400 0
30-Jun-2022 67.00 68.00 64.00 64.00 5,101,300 0
29-Jun-2022 70.00 72.00 68.00 68.00 3,196,600 0
28-Jun-2022 69.00 75.00 68.00 71.00 5,126,600 0
27-Jun-2022 75.00 85.00 71.00 73.00 32,583,900 0
24-Jun-2022 70.00 79.00 70.00 75.00 7,628,100 0
23-Jun-2022 74.00 75.00 73.00 74.00 1,366,800 0
22-Jun-2022 75.00 75.00 73.00 74.00 848,300 0
21-Jun-2022 75.00 75.00 73.00 74.00 193,800 0
20-Jun-2022 76.00 76.00 73.00 75.00 1,811,600 0
17-Jun-2022 74.00 79.00 74.00 76.00 666,700 0
16-Jun-2022 73.00 80.00 73.00 79.00 191,800 0
15-Jun-2022 76.00 81.00 73.00 77.00 3,893,700 0
14-Jun-2022 80.00 81.00 76.00 76.00 1,838,100 0
13-Jun-2022 81.00 84.00 76.00 81.00 7,117,200 0
10-Jun-2022 82.00 82.00 80.00 81.00 890,200 0