Price History - BKDP

Kembali ke Company
Ticker: BKDP
Company: Bukit Darmo Property Tbk
Date Open High Low Close Volume Value
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
15-Mar-2022 105.00 105.00 102.00 103.00 8,180,300 0
14-Mar-2022 106.00 110.00 104.00 104.00 16,845,300 0
11-Mar-2022 100.00 108.00 100.00 106.00 30,971,500 0
10-Mar-2022 117.00 132.00 107.00 107.00 74,786,200 0
09-Mar-2022 113.00 115.00 106.00 114.00 21,025,200 0
08-Mar-2022 103.00 111.00 96.00 109.00 42,187,700 0
07-Mar-2022 94.00 103.00 94.00 103.00 20,406,600 0
04-Mar-2022 94.00 96.00 93.00 94.00 5,822,900 0
02-Mar-2022 95.00 95.00 92.00 93.00 4,098,800 0
01-Mar-2022 95.00 98.00 95.00 95.00 9,368,500 0
25-Feb-2022 95.00 99.00 94.00 95.00 17,919,100 0
24-Feb-2022 95.00 96.00 93.00 95.00 4,446,800 0
23-Feb-2022 97.00 97.00 94.00 96.00 4,838,400 0
22-Feb-2022 105.00 105.00 92.00 97.00 7,389,000 0
21-Feb-2022 96.00 97.00 94.00 96.00 6,007,800 0
18-Feb-2022 94.00 96.00 93.00 96.00 3,559,300 0
17-Feb-2022 97.00 97.00 93.00 94.00 6,099,500 0
16-Feb-2022 98.00 99.00 94.00 95.00 10,104,400 0
15-Feb-2022 103.00 104.00 94.00 98.00 40,735,300 0
14-Feb-2022 94.00 100.00 91.00 100.00 31,935,300 0
11-Feb-2022 93.00 95.00 87.00 91.00 38,375,000 0
10-Feb-2022 93.00 93.00 93.00 93.00 1,054,500 0
09-Feb-2022 99.00 99.00 99.00 99.00 800,100 0
08-Feb-2022 106.00 106.00 106.00 106.00 1,067,600 0
07-Feb-2022 113.00 113.00 113.00 113.00 0 0
04-Feb-2022 113.00 113.00 113.00 113.00 0 0
03-Feb-2022 113.00 113.00 113.00 113.00 0 0
02-Feb-2022 113.00 113.00 113.00 113.00 0 0
31-Jan-2022 113.00 113.00 113.00 113.00 0 0
28-Jan-2022 113.00 113.00 113.00 113.00 0 0
27-Jan-2022 113.00 113.00 113.00 113.00 0 0
26-Jan-2022 113.00 113.00 113.00 113.00 0 0
25-Jan-2022 113.00 113.00 113.00 113.00 0 0
24-Jan-2022 105.00 117.00 104.00 113.00 93,322,900 0
21-Jan-2022 101.00 108.00 101.00 105.00 19,062,900 0
20-Jan-2022 103.00 107.00 101.00 101.00 10,019,100 0
19-Jan-2022 99.00 105.00 99.00 102.00 7,834,900 0
18-Jan-2022 107.00 110.00 101.00 101.00 24,072,600 0
17-Jan-2022 99.00 109.00 97.00 108.00 76,840,800 0
14-Jan-2022 106.00 110.00 100.00 100.00 30,517,100 0
13-Jan-2022 107.00 107.00 107.00 107.00 0 0
12-Jan-2022 102.00 118.00 95.00 107.00 168,585,600 0
11-Jan-2022 94.00 115.00 88.00 102.00 234,607,400 0
10-Jan-2022 81.00 102.00 79.00 94.00 186,264,500 0
07-Jan-2022 80.00 85.00 78.00 81.00 12,434,100 0
06-Jan-2022 82.00 90.00 77.00 79.00 40,776,500 0
05-Jan-2022 83.00 87.00 81.00 82.00 10,725,600 0
04-Jan-2022 77.00 95.00 77.00 82.00 55,167,000 0