Price History - BKDP

Kembali ke Company
Ticker: BKDP
Company: Bukit Darmo Property Tbk
Date Open High Low Close Volume Value
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
09-Jun-2022 84.00 84.00 81.00 81.00 2,072,200 0
08-Jun-2022 82.00 87.00 82.00 83.00 4,390,100 0
07-Jun-2022 83.00 86.00 80.00 82.00 2,222,800 0
06-Jun-2022 85.00 85.00 81.00 82.00 964,800 0
03-Jun-2022 81.00 85.00 80.00 85.00 1,901,700 0
02-Jun-2022 80.00 82.00 80.00 81.00 464,400 0
31-May-2022 81.00 82.00 80.00 80.00 436,300 0
30-May-2022 83.00 83.00 80.00 81.00 424,300 0
27-May-2022 81.00 82.00 80.00 81.00 554,700 0
25-May-2022 82.00 83.00 80.00 81.00 571,800 0
24-May-2022 82.00 83.00 80.00 82.00 1,853,900 0
23-May-2022 79.00 86.00 79.00 82.00 3,225,800 0
20-May-2022 79.00 81.00 79.00 79.00 347,500 0
19-May-2022 77.00 80.00 77.00 79.00 965,500 0
18-May-2022 76.00 83.00 76.00 79.00 1,807,400 0
17-May-2022 80.00 90.00 80.00 80.00 11,058,100 0
13-May-2022 77.00 96.00 72.00 85.00 24,336,100 0
12-May-2022 82.00 86.00 77.00 77.00 1,656,800 0
11-May-2022 84.00 88.00 81.00 82.00 2,633,400 0
10-May-2022 88.00 88.00 81.00 84.00 2,511,100 0
09-May-2022 87.00 90.00 87.00 87.00 3,505,800 0
28-Apr-2022 90.00 90.00 86.00 87.00 2,117,700 0
27-Apr-2022 88.00 90.00 87.00 90.00 1,431,400 0
26-Apr-2022 90.00 93.00 87.00 88.00 6,488,700 0
25-Apr-2022 93.00 93.00 87.00 91.00 2,604,600 0
22-Apr-2022 91.00 94.00 91.00 92.00 1,243,500 0
21-Apr-2022 95.00 95.00 91.00 91.00 4,525,400 0
20-Apr-2022 90.00 97.00 89.00 93.00 26,051,500 0
19-Apr-2022 91.00 92.00 90.00 91.00 1,661,200 0
18-Apr-2022 85.00 93.00 85.00 91.00 1,725,300 0
14-Apr-2022 95.00 95.00 91.00 91.00 4,073,500 0
13-Apr-2022 96.00 96.00 91.00 94.00 3,552,800 0
12-Apr-2022 90.00 96.00 89.00 95.00 24,267,200 0
11-Apr-2022 91.00 92.00 89.00 90.00 3,426,900 0
08-Apr-2022 90.00 96.00 90.00 91.00 10,770,700 0
07-Apr-2022 92.00 94.00 91.00 91.00 2,182,400 0
06-Apr-2022 95.00 95.00 92.00 92.00 2,411,700 0
05-Apr-2022 91.00 97.00 90.00 94.00 15,665,300 0
04-Apr-2022 93.00 93.00 91.00 92.00 2,155,500 0
01-Apr-2022 89.00 96.00 89.00 92.00 5,534,500 0
31-Mar-2022 87.00 95.00 82.00 95.00 22,716,800 0
30-Mar-2022 93.00 94.00 87.00 87.00 5,495,100 0
29-Mar-2022 96.00 96.00 92.00 93.00 5,611,600 0
28-Mar-2022 95.00 96.00 93.00 95.00 2,740,300 0
25-Mar-2022 94.00 98.00 93.00 94.00 10,456,500 0
24-Mar-2022 97.00 97.00 94.00 94.00 7,416,200 0
23-Mar-2022 99.00 99.00 94.00 95.00 5,043,600 0
22-Mar-2022 100.00 100.00 96.00 96.00 2,153,100 0
21-Mar-2022 98.00 99.00 95.00 98.00 4,423,600 0
18-Mar-2022 101.00 101.00 97.00 97.00 7,834,500 0
17-Mar-2022 102.00 107.00 96.00 100.00 27,126,900 0
16-Mar-2022 103.00 105.00 101.00 101.00 7,733,900 0