Price History - BKDP

Kembali ke Company
Ticker: BKDP
Company: Bukit Darmo Property Tbk
Date Open High Low Close Volume Value
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
08-Oct-2025 43.00 45.00 43.00 44.00 75,800 0
07-Oct-2025 42.00 42.00 42.00 42.00 516,500 0
06-Oct-2025 44.00 44.00 43.00 44.00 363,300 0
03-Oct-2025 41.00 47.00 41.00 47.00 540,300 0
02-Oct-2025 46.00 46.00 44.00 44.00 207,500 0
01-Oct-2025 50.00 50.00 43.00 45.00 717,000 0
30-Sep-2025 40.00 47.00 40.00 47.00 277,100 0
29-Sep-2025 46.00 46.00 43.00 43.00 397,200 0
26-Sep-2025 49.00 49.00 47.00 47.00 125,100 0
25-Sep-2025 47.00 50.00 45.00 50.00 196,700 0
24-Sep-2025 50.00 50.00 49.00 50.00 241,300 0
23-Sep-2025 49.00 50.00 48.00 50.00 880,900 0
22-Sep-2025 53.00 53.00 50.00 50.00 1,208,700 0
19-Sep-2025 53.00 53.00 48.00 53.00 2,425,300 0
18-Sep-2025 53.00 53.00 53.00 53.00 4,008,100 0
17-Sep-2025 49.00 49.00 49.00 49.00 620,600 0
16-Sep-2025 45.00 45.00 45.00 45.00 559,600 0
15-Sep-2025 40.00 41.00 40.00 41.00 406,200 0
12-Sep-2025 37.00 38.00 36.00 38.00 1,167,400 0
11-Sep-2025 38.00 38.00 37.00 37.00 476,500 0
10-Sep-2025 38.00 38.00 38.00 38.00 488,700 0
09-Sep-2025 40.00 40.00 38.00 38.00 974,100 0
08-Sep-2025 41.00 41.00 40.00 40.00 604,100 0
04-Sep-2025 42.00 42.00 42.00 42.00 2,371,400 0
03-Sep-2025 42.00 42.00 42.00 42.00 1,821,900 0
02-Sep-2025 40.00 40.00 40.00 40.00 1,128,900 0
01-Sep-2025 41.00 41.00 41.00 41.00 248,000 0
29-Aug-2025 48.00 48.00 45.00 45.00 277,900 0
28-Aug-2025 50.00 50.00 50.00 50.00 1,099,000 0
27-Aug-2025 48.00 48.00 48.00 48.00 239,800 0
26-Aug-2025 43.00 44.00 43.00 44.00 1,293,500 0
25-Aug-2025 38.00 40.00 38.00 40.00 308,300 0
22-Aug-2025 36.00 37.00 36.00 37.00 127,700 0
21-Aug-2025 36.00 37.00 36.00 36.00 106,300 0
20-Aug-2025 36.00 36.00 35.00 35.00 243,400 0
19-Aug-2025 34.00 36.00 34.00 36.00 116,000 0
15-Aug-2025 35.00 35.00 34.00 34.00 108,600 0
14-Aug-2025 33.00 35.00 33.00 35.00 72,200 0
13-Aug-2025 34.00 34.00 33.00 34.00 43,600 0
12-Aug-2025 33.00 34.00 33.00 34.00 25,100 0
11-Aug-2025 33.00 33.00 33.00 33.00 143,000 0
08-Aug-2025 30.00 33.00 30.00 33.00 126,200 0
07-Aug-2025 30.00 30.00 30.00 30.00 240,900 0
06-Aug-2025 30.00 31.00 30.00 30.00 292,100 0
05-Aug-2025 30.00 30.00 30.00 30.00 65,600 0
04-Aug-2025 31.00 31.00 30.00 30.00 285,500 0
01-Aug-2025 31.00 31.00 30.00 30.00 40,600 0
31-Jul-2025 31.00 32.00 30.00 30.00 398,500 0
30-Jul-2025 32.00 32.00 31.00 31.00 478,500 0
29-Jul-2025 33.00 33.00 32.00 32.00 43,500 0
28-Jul-2025 34.00 34.00 33.00 33.00 68,700 0
25-Jul-2025 33.00 34.00 33.00 34.00 61,400 0