Price History - BKDP

Kembali ke Company
Ticker: BKDP
Company: Bukit Darmo Property Tbk
Date Open High Low Close Volume Value
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
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