Price History - BKDP

Kembali ke Company
Ticker: BKDP
Company: Bukit Darmo Property Tbk
Date Open High Low Close Volume Value
06-Mar-2026 51.00 51.00 51.00 51.00 3,971,200 0
05-Mar-2026 60.00 60.00 56.00 56.00 7,871,300 0
04-Mar-2026 62.00 62.00 62.00 62.00 3,921,000 0
03-Mar-2026 68.00 68.00 68.00 68.00 11,353,300 0
02-Mar-2026 75.00 75.00 75.00 75.00 369,800 0
27-Feb-2026 83.00 83.00 83.00 83.00 2,040,100 0
26-Feb-2026 86.00 92.00 82.00 92.00 5,801,900 0
25-Feb-2026 87.00 87.00 86.00 86.00 4,968,700 0
24-Feb-2026 85.00 86.00 85.00 86.00 8,971,500 0
23-Feb-2026 79.00 79.00 79.00 79.00 5,305,300 0
20-Feb-2026 69.00 72.00 69.00 72.00 1,933,400 0
19-Feb-2026 70.00 72.00 69.00 69.00 2,485,500 0
18-Feb-2026 68.00 68.00 68.00 68.00 6,194,400 0
13-Feb-2026 59.00 62.00 59.00 62.00 1,163,700 0
12-Feb-2026 60.00 61.00 60.00 60.00 547,500 0
11-Feb-2026 59.00 60.00 58.00 60.00 836,700 0
10-Feb-2026 58.00 62.00 58.00 60.00 2,173,500 0
09-Feb-2026 55.00 58.00 55.00 58.00 594,100 0
06-Feb-2026 56.00 56.00 55.00 55.00 1,122,700 0
05-Feb-2026 55.00 57.00 55.00 57.00 1,281,100 0
04-Feb-2026 53.00 57.00 53.00 57.00 1,228,200 0
03-Feb-2026 51.00 54.00 51.00 54.00 808,400 0
02-Feb-2026 53.00 53.00 51.00 51.00 1,005,000 0
30-Jan-2026 51.00 56.00 51.00 56.00 1,893,400 0
29-Jan-2026 49.00 51.00 49.00 51.00 1,775,600 0
28-Jan-2026 55.00 55.00 54.00 54.00 1,478,900 0
27-Jan-2026 59.00 60.00 59.00 59.00 2,577,000 0
26-Jan-2026 50.00 57.00 50.00 57.00 5,274,500 0
23-Jan-2026 53.00 53.00 52.00 52.00 2,336,300 0
22-Jan-2026 57.00 57.00 57.00 57.00 5,139,900 0
21-Jan-2026 64.00 64.00 62.00 62.00 3,283,300 0
20-Jan-2026 68.00 68.00 66.00 68.00 4,919,700 0
19-Jan-2026 67.00 73.00 67.00 73.00 8,797,700 0
15-Jan-2026 74.00 74.00 74.00 74.00 4,131,400 0
14-Jan-2026 57.00 68.00 57.00 68.00 10,983,400 0
13-Jan-2026 62.00 62.00 62.00 62.00 7,882,900 0
12-Jan-2026 57.00 57.00 57.00 57.00 5,939,500 0
09-Jan-2026 52.00 52.00 52.00 52.00 4,458,000 0
08-Jan-2026 47.00 48.00 47.00 48.00 3,115,100 0
07-Jan-2026 45.00 46.00 45.00 46.00 1,136,900 0
06-Jan-2026 43.00 44.00 43.00 44.00 1,334,500 0
05-Jan-2026 43.00 43.00 43.00 43.00 2,007,800 0
02-Jan-2026 43.00 43.00 42.00 42.00 1,154,100 0
30-Dec-2025 44.00 44.00 43.00 43.00 1,647,100 0
29-Dec-2025 45.00 45.00 44.00 44.00 2,986,400 0
24-Dec-2025 43.00 47.00 43.00 47.00 6,896,800 0
23-Dec-2025 46.00 46.00 43.00 43.00 2,050,700 0
22-Dec-2025 42.00 46.00 42.00 46.00 4,950,100 0
19-Dec-2025 41.00 42.00 41.00 42.00 757,100 0
18-Dec-2025 43.00 43.00 41.00 42.00 1,579,000 0
17-Dec-2025 40.00 45.00 40.00 43.00 1,711,900 0
16-Dec-2025 41.00 42.00 41.00 42.00 600,400 0
15-Dec-2025 41.00 41.00 40.00 40.00 606,900 0
12-Dec-2025 43.00 43.00 41.00 41.00 1,236,600 0
11-Dec-2025 44.00 44.00 43.00 43.00 354,100 0
10-Dec-2025 48.00 48.00 44.00 44.00 4,193,600 0
09-Dec-2025 42.00 46.00 42.00 46.00 23,229,400 0
08-Dec-2025 42.00 42.00 42.00 42.00 1,133,600 0
05-Dec-2025 43.00 43.00 42.00 42.00 1,239,800 0
04-Dec-2025 45.00 45.00 43.00 43.00 422,400 0
03-Dec-2025 46.00 46.00 45.00 45.00 460,800 0
02-Dec-2025 46.00 46.00 46.00 46.00 1,755,600 0
01-Dec-2025 40.00 44.00 40.00 44.00 1,819,900 0
28-Nov-2025 38.00 40.00 38.00 40.00 491,300 0
27-Nov-2025 38.00 38.00 37.00 38.00 137,500 0
26-Nov-2025 40.00 40.00 37.00 38.00 486,900 0
25-Nov-2025 37.00 40.00 37.00 40.00 389,000 0
24-Nov-2025 39.00 39.00 37.00 37.00 149,100 0
21-Nov-2025 39.00 39.00 38.00 39.00 125,000 0
20-Nov-2025 38.00 38.00 38.00 38.00 167,500 0
19-Nov-2025 38.00 39.00 38.00 38.00 224,700 0
18-Nov-2025 38.00 38.00 38.00 38.00 95,000 0
17-Nov-2025 37.00 39.00 37.00 38.00 147,100 0
14-Nov-2025 39.00 39.00 37.00 37.00 273,300 0
13-Nov-2025 37.00 39.00 37.00 39.00 663,000 0
12-Nov-2025 40.00 40.00 39.00 39.00 34,300 0
11-Nov-2025 40.00 40.00 38.00 39.00 114,800 0
10-Nov-2025 40.00 40.00 40.00 40.00 190,800 0
07-Nov-2025 38.00 39.00 38.00 39.00 86,300 0
06-Nov-2025 40.00 40.00 38.00 39.00 202,000 0
05-Nov-2025 38.00 40.00 38.00 40.00 317,600 0
04-Nov-2025 39.00 39.00 38.00 38.00 703,400 0
03-Nov-2025 41.00 41.00 39.00 39.00 1,451,000 0
31-Oct-2025 42.00 42.00 39.00 42.00 113,300 0
30-Oct-2025 40.00 42.00 40.00 42.00 65,500 0
29-Oct-2025 40.00 40.00 38.00 39.00 492,900 0
28-Oct-2025 39.00 40.00 38.00 40.00 268,900 0
27-Oct-2025 40.00 40.00 38.00 40.00 62,000 0
24-Oct-2025 40.00 40.00 38.00 40.00 225,000 0
23-Oct-2025 40.00 40.00 40.00 40.00 144,800 0
22-Oct-2025 40.00 41.00 40.00 40.00 923,700 0
21-Oct-2025 42.00 43.00 42.00 42.00 1,214,600 0
20-Oct-2025 46.00 46.00 43.00 43.00 69,500 0
17-Oct-2025 38.00 46.00 38.00 46.00 541,900 0
16-Oct-2025 44.00 44.00 42.00 42.00 347,500 0
15-Oct-2025 44.00 44.00 43.00 44.00 188,400 0
14-Oct-2025 44.00 44.00 44.00 44.00 234,900 0
13-Oct-2025 43.00 46.00 43.00 44.00 351,600 0
10-Oct-2025 44.00 44.00 43.00 43.00 103,800 0
09-Oct-2025 44.00 44.00 43.00 44.00 324,300 0