Price History - BKDP

Kembali ke Company
Ticker: BKDP
Company: Bukit Darmo Property Tbk
Date Open High Low Close Volume Value
24-Jul-2025 34.00 34.00 33.00 33.00 25,400 0
23-Jul-2025 34.00 34.00 34.00 34.00 33,300 0
22-Jul-2025 34.00 34.00 34.00 34.00 216,600 0
21-Jul-2025 34.00 34.00 34.00 34.00 108,600 0
18-Jul-2025 34.00 34.00 34.00 34.00 312,000 0
17-Jul-2025 32.00 34.00 32.00 34.00 67,800 0
16-Jul-2025 32.00 32.00 32.00 32.00 193,300 0
15-Jul-2025 33.00 33.00 32.00 32.00 164,700 0
14-Jul-2025 32.00 33.00 32.00 33.00 11,900 0
11-Jul-2025 32.00 32.00 32.00 32.00 12,000 0
10-Jul-2025 32.00 32.00 32.00 32.00 77,000 0
09-Jul-2025 32.00 32.00 32.00 32.00 1,700 0
08-Jul-2025 32.00 32.00 32.00 32.00 5,000 0
07-Jul-2025 32.00 32.00 32.00 32.00 0 0
04-Jul-2025 32.00 32.00 32.00 32.00 65,100 0
03-Jul-2025 32.00 32.00 32.00 32.00 66,100 0
02-Jul-2025 32.00 32.00 32.00 32.00 60,100 0
01-Jul-2025 33.00 33.00 32.00 32.00 39,500 0
30-Jun-2025 35.00 35.00 34.00 34.00 32,200 0
26-Jun-2025 35.00 35.00 35.00 35.00 90,900 0
25-Jun-2025 32.00 32.00 32.00 32.00 12,700 0
24-Jun-2025 35.00 35.00 32.00 32.00 1,000 0
23-Jun-2025 33.00 33.00 33.00 33.00 21,700 0
20-Jun-2025 34.00 34.00 33.00 33.00 2,500 0
19-Jun-2025 31.00 35.00 31.00 34.00 43,300 0
18-Jun-2025 35.00 35.00 33.00 33.00 628,900 0
17-Jun-2025 37.00 37.00 35.00 35.00 53,600 0
16-Jun-2025 35.00 35.00 35.00 35.00 19,000 0
13-Jun-2025 33.00 35.00 33.00 35.00 223,700 0
12-Jun-2025 36.00 36.00 35.00 35.00 118,400 0
11-Jun-2025 36.00 36.00 36.00 36.00 229,500 0
10-Jun-2025 33.00 33.00 33.00 33.00 354,800 0
05-Jun-2025 32.00 33.00 32.00 32.00 15,900 0
04-Jun-2025 31.00 32.00 31.00 32.00 122,400 0
03-Jun-2025 31.00 31.00 31.00 31.00 121,800 0
02-Jun-2025 31.00 32.00 31.00 31.00 163,800 0
28-May-2025 31.00 31.00 31.00 31.00 46,200 0
27-May-2025 31.00 31.00 31.00 31.00 59,600 0
26-May-2025 31.00 31.00 31.00 31.00 125,500 0
23-May-2025 31.00 31.00 30.00 30.00 123,600 0
22-May-2025 31.00 31.00 30.00 30.00 80,400 0
21-May-2025 32.00 32.00 31.00 31.00 397,200 0
20-May-2025 32.00 32.00 32.00 32.00 413,900 0
19-May-2025 33.00 33.00 32.00 32.00 439,000 0
16-May-2025 31.00 32.00 31.00 32.00 308,400 0
15-May-2025 30.00 31.00 30.00 31.00 1,072,900 0
14-May-2025 29.00 29.00 29.00 29.00 580,200 0
09-May-2025 27.00 29.00 27.00 29.00 1,137,300 0
08-May-2025 27.00 27.00 27.00 27.00 355,400 0
07-May-2025 28.00 28.00 27.00 27.00 1,286,400 0
06-May-2025 28.00 28.00 27.00 27.00 2,725,300 0
05-May-2025 27.00 28.00 27.00 28.00 283,700 0
02-May-2025 27.00 29.00 27.00 27.00 1,215,700 0
30-Apr-2025 32.00 32.00 27.00 27.00 9,200,000 0
29-Apr-2025 34.00 35.00 30.00 30.00 6,071,100 0
28-Apr-2025 36.00 36.00 33.00 33.00 18,606,100 0
25-Apr-2025 35.00 35.00 35.00 35.00 4,874,400 0
24-Apr-2025 36.00 37.00 33.00 33.00 7,329,800 0
23-Apr-2025 36.00 36.00 35.00 35.00 11,089,400 0
22-Apr-2025 35.00 38.00 34.00 38.00 6,159,500 0
21-Apr-2025 35.00 35.00 35.00 35.00 9,921,000 0
17-Apr-2025 35.00 35.00 34.00 34.00 223,800 0
16-Apr-2025 36.00 36.00 35.00 35.00 1,368,800 0
15-Apr-2025 37.00 37.00 36.00 36.00 42,100 0
14-Apr-2025 37.00 37.00 37.00 37.00 20,400 0
11-Apr-2025 37.00 37.00 37.00 37.00 100 0
10-Apr-2025 37.00 37.00 37.00 37.00 17,400 0
09-Apr-2025 33.00 37.00 33.00 37.00 1,374,500 0
08-Apr-2025 39.00 39.00 36.00 36.00 3,246,500 0
27-Mar-2025 40.00 40.00 39.00 39.00 10,293,100 0
26-Mar-2025 37.00 40.00 37.00 40.00 2,701,800 0
25-Mar-2025 35.00 37.00 35.00 37.00 5,399,400 0
24-Mar-2025 36.00 36.00 36.00 36.00 3,219,900 0
21-Mar-2025 38.00 38.00 37.00 37.00 4,729,100 0
20-Mar-2025 40.00 44.00 39.00 39.00 8,701,600 0
19-Mar-2025 38.00 40.00 38.00 40.00 11,842,200 0
18-Mar-2025 38.00 38.00 37.00 38.00 1,520,900 0
17-Mar-2025 38.00 38.00 37.00 38.00 6,567,800 0
14-Mar-2025 38.00 38.00 36.00 38.00 15,607,700 0
13-Mar-2025 39.00 39.00 38.00 38.00 67,200 0
12-Mar-2025 40.00 40.00 39.00 39.00 22,700 0
11-Mar-2025 41.00 41.00 40.00 40.00 87,100 0
10-Mar-2025 43.00 43.00 41.00 41.00 20,500 0
07-Mar-2025 43.00 43.00 43.00 43.00 52,500 0
06-Mar-2025 42.00 43.00 42.00 43.00 71,000 0
05-Mar-2025 42.00 42.00 42.00 42.00 7,000 0
04-Mar-2025 45.00 45.00 43.00 43.00 43,800 0
03-Mar-2025 48.00 48.00 45.00 45.00 206,300 0
28-Feb-2025 47.00 48.00 47.00 48.00 122,100 0
27-Feb-2025 48.00 48.00 47.00 47.00 101,200 0
26-Feb-2025 49.00 49.00 48.00 48.00 14,500 0
25-Feb-2025 50.00 50.00 49.00 49.00 10,500 0
24-Feb-2025 50.00 50.00 50.00 50.00 500 0
21-Feb-2025 50.00 50.00 49.00 49.00 46,700 0
20-Feb-2025 49.00 50.00 49.00 50.00 4,300 0
19-Feb-2025 50.00 50.00 49.00 49.00 24,200 0
18-Feb-2025 50.00 50.00 50.00 50.00 6,100 0
17-Feb-2025 50.00 51.00 50.00 51.00 3,200 0
14-Feb-2025 50.00 50.00 50.00 50.00 100 0
13-Feb-2025 48.00 48.00 48.00 48.00 40,400 0