Price History - BKDP

Kembali ke Company
Ticker: BKDP
Company: Bukit Darmo Property Tbk
Date Open High Low Close Volume Value
03-Jan-2022 82.00 88.00 82.00 82.00 12,050,600 0
30-Dec-2021 88.00 95.00 88.00 88.00 22,393,200 0
29-Dec-2021 74.00 97.00 74.00 94.00 149,428,900 0
28-Dec-2021 75.00 77.00 72.00 74.00 3,518,600 0
27-Dec-2021 78.00 85.00 72.00 74.00 25,508,200 0
24-Dec-2021 82.00 96.00 77.00 77.00 80,295,600 0
23-Dec-2021 82.00 90.00 82.00 82.00 27,464,100 0
22-Dec-2021 88.00 88.00 88.00 88.00 452,700 0
21-Dec-2021 94.00 94.00 94.00 94.00 5,955,100 0
20-Dec-2021 78.00 102.00 76.00 101.00 193,002,900 0
17-Dec-2021 58.00 76.00 54.00 76.00 62,421,500 0
16-Dec-2021 50.00 65.00 50.00 57.00 38,156,200 0
15-Dec-2021 51.00 51.00 50.00 50.00 276,400 0
14-Dec-2021 51.00 51.00 50.00 51.00 423,400 0
13-Dec-2021 50.00 51.00 50.00 51.00 230,700 0
10-Dec-2021 51.00 51.00 50.00 51.00 631,900 0
09-Dec-2021 50.00 51.00 50.00 51.00 31,400 0
08-Dec-2021 50.00 51.00 50.00 51.00 100,000 0
07-Dec-2021 51.00 51.00 50.00 50.00 63,400 0
06-Dec-2021 51.00 51.00 50.00 51.00 52,300 0
03-Dec-2021 51.00 51.00 50.00 51.00 42,700 0
02-Dec-2021 50.00 51.00 50.00 50.00 13,500 0
01-Dec-2021 50.00 51.00 50.00 51.00 278,500 0
30-Nov-2021 50.00 51.00 50.00 51.00 90,500 0
29-Nov-2021 50.00 51.00 50.00 51.00 180,700 0
26-Nov-2021 50.00 51.00 50.00 51.00 101,600 0
25-Nov-2021 50.00 51.00 50.00 51.00 27,000 0
24-Nov-2021 51.00 51.00 50.00 51.00 900 0
23-Nov-2021 50.00 51.00 50.00 51.00 165,500 0
22-Nov-2021 51.00 51.00 50.00 51.00 2,400 0
19-Nov-2021 51.00 51.00 50.00 51.00 114,700 0
18-Nov-2021 51.00 51.00 50.00 51.00 151,800 0
17-Nov-2021 50.00 51.00 50.00 51.00 321,000 0
16-Nov-2021 51.00 51.00 50.00 51.00 184,000 0
15-Nov-2021 51.00 51.00 50.00 51.00 70,400 0
12-Nov-2021 50.00 51.00 50.00 51.00 160,000 0
11-Nov-2021 50.00 51.00 50.00 50.00 492,000 0
10-Nov-2021 50.00 50.00 50.00 50.00 180,900 0
09-Nov-2021 50.00 51.00 50.00 50.00 402,000 0
08-Nov-2021 50.00 51.00 50.00 50.00 361,600 0
05-Nov-2021 50.00 51.00 50.00 50.00 301,600 0
04-Nov-2021 50.00 51.00 50.00 50.00 300,600 0
03-Nov-2021 50.00 51.00 50.00 50.00 524,500 0
02-Nov-2021 50.00 51.00 50.00 50.00 165,100 0
01-Nov-2021 51.00 51.00 50.00 51.00 41,700 0
29-Oct-2021 50.00 51.00 50.00 51.00 702,100 0
28-Oct-2021 50.00 50.00 50.00 50.00 37,800 0
27-Oct-2021 50.00 51.00 50.00 50.00 77,500 0
26-Oct-2021 50.00 51.00 50.00 50.00 313,100 0
25-Oct-2021 50.00 51.00 50.00 51.00 489,900 0
22-Oct-2021 50.00 50.00 50.00 50.00 149,500 0
21-Oct-2021 50.00 51.00 50.00 50.00 46,700 0
19-Oct-2021 50.00 51.00 50.00 50.00 333,600 0
18-Oct-2021 50.00 51.00 50.00 50.00 321,200 0
15-Oct-2021 50.00 51.00 50.00 50.00 84,500 0
14-Oct-2021 50.00 51.00 50.00 50.00 979,100 0
13-Oct-2021 51.00 51.00 50.00 50.00 161,800 0
12-Oct-2021 50.00 51.00 50.00 51.00 90,900 0
11-Oct-2021 50.00 51.00 50.00 50.00 518,000 0
08-Oct-2021 50.00 51.00 50.00 51.00 571,400 0
07-Oct-2021 50.00 51.00 50.00 50.00 159,700 0
06-Oct-2021 51.00 51.00 50.00 50.00 226,500 0
05-Oct-2021 50.00 51.00 50.00 51.00 522,400 0
04-Oct-2021 50.00 51.00 50.00 50.00 791,500 0
01-Oct-2021 51.00 51.00 50.00 50.00 803,500 0
30-Sep-2021 50.00 51.00 50.00 51.00 977,400 0
29-Sep-2021 51.00 51.00 50.00 50.00 2,085,000 0
28-Sep-2021 51.00 52.00 50.00 51.00 775,600 0
27-Sep-2021 52.00 52.00 50.00 51.00 1,534,900 0
24-Sep-2021 52.00 53.00 51.00 52.00 3,224,800 0
23-Sep-2021 51.00 55.00 51.00 52.00 7,369,100 0
22-Sep-2021 51.00 56.00 50.00 51.00 7,717,100 0
21-Sep-2021 50.00 52.00 50.00 51.00 2,525,500 0
20-Sep-2021 52.00 52.00 50.00 50.00 4,989,900 0
17-Sep-2021 52.00 52.00 50.00 52.00 3,739,000 0
16-Sep-2021 50.00 58.00 50.00 51.00 14,192,800 0
15-Sep-2021 50.00 51.00 50.00 50.00 461,600 0
14-Sep-2021 50.00 51.00 50.00 51.00 40,700 0
13-Sep-2021 50.00 51.00 50.00 50.00 586,200 0
10-Sep-2021 50.00 50.00 50.00 50.00 159,600 0
09-Sep-2021 50.00 51.00 50.00 50.00 483,400 0
08-Sep-2021 50.00 50.00 50.00 50.00 345,700 0
07-Sep-2021 50.00 50.00 50.00 50.00 23,900 0
06-Sep-2021 50.00 50.00 50.00 50.00 110,900 0
03-Sep-2021 50.00 51.00 50.00 50.00 463,000 0
02-Sep-2021 50.00 51.00 50.00 50.00 91,100 0
01-Sep-2021 50.00 51.00 50.00 50.00 234,200 0
31-Aug-2021 50.00 51.00 50.00 50.00 561,100 0
30-Aug-2021 51.00 52.00 50.00 50.00 340,300 0
27-Aug-2021 51.00 52.00 50.00 51.00 323,200 0
26-Aug-2021 52.00 52.00 50.00 51.00 232,900 0
25-Aug-2021 52.00 52.00 51.00 52.00 578,900 0
24-Aug-2021 51.00 52.00 50.00 52.00 1,999,000 0
23-Aug-2021 51.00 54.00 50.00 51.00 4,185,400 0
20-Aug-2021 50.00 51.00 50.00 51.00 2,564,400 0
19-Aug-2021 50.00 50.00 50.00 50.00 126,400 0
18-Aug-2021 50.00 52.00 50.00 50.00 3,403,000 0
16-Aug-2021 50.00 50.00 50.00 50.00 50,500 0
13-Aug-2021 50.00 50.00 50.00 50.00 2,300 0
12-Aug-2021 50.00 51.00 50.00 50.00 62,100 0