Price History - BKDP

Kembali ke Company
Ticker: BKDP
Company: Bukit Darmo Property Tbk
Date Open High Low Close Volume Value
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
10-Aug-2021 50.00 51.00 50.00 50.00 202,200 0
09-Aug-2021 50.00 51.00 50.00 50.00 163,400 0
06-Aug-2021 50.00 50.00 50.00 50.00 89,100 0
05-Aug-2021 50.00 50.00 50.00 50.00 157,500 0
04-Aug-2021 50.00 51.00 50.00 50.00 142,900 0
03-Aug-2021 51.00 51.00 50.00 50.00 64,000 0
02-Aug-2021 50.00 51.00 50.00 50.00 126,800 0
30-Jul-2021 50.00 51.00 50.00 50.00 1,136,300 0
29-Jul-2021 50.00 53.00 50.00 50.00 2,322,800 0
28-Jul-2021 50.00 51.00 50.00 50.00 348,600 0
27-Jul-2021 51.00 51.00 50.00 50.00 357,200 0
26-Jul-2021 50.00 51.00 50.00 50.00 677,600 0
23-Jul-2021 50.00 51.00 50.00 50.00 537,100 0
22-Jul-2021 50.00 51.00 50.00 50.00 522,200 0
21-Jul-2021 50.00 50.00 50.00 50.00 26,900 0
19-Jul-2021 50.00 51.00 50.00 50.00 1,053,500 0
16-Jul-2021 51.00 51.00 50.00 50.00 349,300 0
15-Jul-2021 50.00 51.00 50.00 51.00 1,050,500 0
14-Jul-2021 51.00 53.00 50.00 50.00 2,965,600 0
13-Jul-2021 54.00 55.00 51.00 51.00 6,352,500 0
12-Jul-2021 50.00 58.00 50.00 54.00 18,666,100 0
09-Jul-2021 50.00 62.00 50.00 50.00 12,042,600 0
08-Jul-2021 50.00 50.00 50.00 50.00 6,600 0
07-Jul-2021 50.00 51.00 50.00 50.00 38,400 0
06-Jul-2021 50.00 50.00 50.00 50.00 99,600 0
05-Jul-2021 50.00 50.00 50.00 50.00 10,700 0
02-Jul-2021 50.00 50.00 50.00 50.00 30,700 0
01-Jul-2021 50.00 50.00 50.00 50.00 500 0
30-Jun-2021 50.00 50.00 50.00 50.00 1,700 0
29-Jun-2021 50.00 50.00 50.00 50.00 300 0
28-Jun-2021 50.00 50.00 50.00 50.00 100 0
25-Jun-2021 50.00 50.00 50.00 50.00 1,000 0
24-Jun-2021 50.00 50.00 50.00 50.00 25,300 0
23-Jun-2021 50.00 51.00 50.00 50.00 348,200 0
22-Jun-2021 50.00 51.00 50.00 50.00 534,100 0
21-Jun-2021 50.00 50.00 50.00 50.00 300 0