Price History - BKDP

Kembali ke Company
Ticker: BKDP
Company: Bukit Darmo Property Tbk
Date Open High Low Close Volume Value
23-Jan-2024 57.00 58.00 53.00 56.00 22,860,400 0
22-Jan-2024 57.00 58.00 56.00 57.00 931,700 0
19-Jan-2024 58.00 59.00 56.00 57.00 4,789,800 0
18-Jan-2024 56.00 58.00 55.00 57.00 29,101,100 0
17-Jan-2024 55.00 60.00 55.00 56.00 23,354,300 0
16-Jan-2024 56.00 58.00 55.00 55.00 9,322,700 0
15-Jan-2024 55.00 58.00 55.00 56.00 5,294,200 0
12-Jan-2024 56.00 59.00 55.00 56.00 11,706,800 0
11-Jan-2024 50.00 58.00 50.00 56.00 4,179,000 0
10-Jan-2024 61.00 63.00 55.00 58.00 30,955,700 0
09-Jan-2024 53.00 71.00 53.00 60.00 124,022,500 0
08-Jan-2024 52.00 55.00 52.00 53.00 644,400 0
05-Jan-2024 54.00 55.00 52.00 53.00 598,400 0
04-Jan-2024 52.00 55.00 52.00 53.00 921,500 0
03-Jan-2024 52.00 59.00 52.00 52.00 7,231,700 0
02-Jan-2024 51.00 52.00 51.00 52.00 105,800 0
29-Dec-2023 52.00 53.00 51.00 51.00 672,300 0
28-Dec-2023 51.00 52.00 51.00 52.00 469,700 0
27-Dec-2023 51.00 52.00 50.00 50.00 987,300 0
22-Dec-2023 51.00 52.00 50.00 50.00 1,515,400 0
21-Dec-2023 50.00 53.00 50.00 51.00 1,579,400 0
20-Dec-2023 52.00 53.00 50.00 50.00 477,100 0
19-Dec-2023 52.00 53.00 51.00 52.00 347,200 0
18-Dec-2023 51.00 53.00 51.00 53.00 820,800 0
15-Dec-2023 51.00 52.00 50.00 51.00 1,415,300 0
14-Dec-2023 51.00 52.00 51.00 51.00 1,147,200 0
13-Dec-2023 54.00 56.00 50.00 51.00 3,957,700 0
12-Dec-2023 57.00 57.00 54.00 54.00 2,126,900 0
11-Dec-2023 56.00 57.00 55.00 56.00 1,522,700 0
08-Dec-2023 56.00 57.00 56.00 57.00 519,400 0
07-Dec-2023 58.00 58.00 56.00 56.00 1,406,800 0
06-Dec-2023 59.00 59.00 56.00 58.00 2,308,100 0
05-Dec-2023 59.00 61.00 58.00 59.00 655,800 0
04-Dec-2023 60.00 60.00 58.00 60.00 1,245,900 0
01-Dec-2023 60.00 60.00 58.00 59.00 2,048,800 0
30-Nov-2023 59.00 66.00 58.00 59.00 20,979,500 0
29-Nov-2023 60.00 60.00 58.00 58.00 1,301,700 0
28-Nov-2023 60.00 61.00 58.00 60.00 2,230,600 0
27-Nov-2023 59.00 60.00 57.00 60.00 2,870,600 0
24-Nov-2023 61.00 62.00 59.00 59.00 3,297,800 0
23-Nov-2023 63.00 64.00 60.00 61.00 4,809,700 0
22-Nov-2023 60.00 66.00 60.00 62.00 15,665,600 0
21-Nov-2023 60.00 63.00 58.00 60.00 5,614,000 0
20-Nov-2023 61.00 61.00 59.00 59.00 3,715,100 0
17-Nov-2023 61.00 71.00 60.00 61.00 36,880,500 0
16-Nov-2023 60.00 62.00 59.00 61.00 2,869,800 0
15-Nov-2023 55.00 64.00 55.00 60.00 10,093,600 0
14-Nov-2023 61.00 66.00 60.00 62.00 16,487,900 0
13-Nov-2023 56.00 74.00 54.00 64.00 111,602,400 0
10-Nov-2023 57.00 58.00 54.00 55.00 2,043,200 0
09-Nov-2023 52.00 60.00 52.00 57.00 5,684,000 0
08-Nov-2023 62.00 63.00 58.00 60.00 3,746,300 0
07-Nov-2023 62.00 65.00 59.00 62.00 9,371,600 0
06-Nov-2023 80.00 87.00 59.00 64.00 66,092,000 0
03-Nov-2023 56.00 74.00 56.00 74.00 74,711,500 0
02-Nov-2023 57.00 57.00 54.00 55.00 772,400 0
01-Nov-2023 54.00 59.00 53.00 56.00 5,098,600 0
31-Oct-2023 59.00 62.00 53.00 54.00 6,348,700 0
30-Oct-2023 64.00 66.00 53.00 59.00 6,454,500 0
27-Oct-2023 67.00 69.00 61.00 64.00 6,317,500 0
26-Oct-2023 67.00 77.00 63.00 66.00 24,867,600 0
25-Oct-2023 71.00 71.00 63.00 67.00 6,689,800 0
24-Oct-2023 73.00 77.00 65.00 70.00 10,945,600 0
23-Oct-2023 73.00 88.00 70.00 72.00 114,088,700 0
20-Oct-2023 51.00 67.00 51.00 67.00 52,311,100 0
19-Oct-2023 50.00 50.00 50.00 50.00 2,558,200 0
18-Oct-2023 50.00 50.00 50.00 50.00 0 0
17-Oct-2023 50.00 50.00 50.00 50.00 800 0
16-Oct-2023 50.00 50.00 50.00 50.00 1,300 0
13-Oct-2023 50.00 50.00 50.00 50.00 20,800 0
12-Oct-2023 50.00 50.00 50.00 50.00 48,000 0
11-Oct-2023 50.00 55.00 50.00 50.00 9,621,000 0
10-Oct-2023 50.00 50.00 50.00 50.00 0 0
09-Oct-2023 50.00 50.00 50.00 50.00 0 0
06-Oct-2023 50.00 50.00 50.00 50.00 5,100 0
05-Oct-2023 50.00 50.00 50.00 50.00 11,200 0
04-Oct-2023 50.00 50.00 50.00 50.00 1,000 0
03-Oct-2023 50.00 50.00 50.00 50.00 1,100 0
02-Oct-2023 50.00 50.00 50.00 50.00 2,100 0
29-Sep-2023 50.00 50.00 50.00 50.00 0 0
27-Sep-2023 50.00 50.00 50.00 50.00 1,200 0
26-Sep-2023 50.00 50.00 50.00 50.00 400 0
25-Sep-2023 50.00 50.00 50.00 50.00 1,500 0
22-Sep-2023 50.00 50.00 50.00 50.00 5,200 0
21-Sep-2023 50.00 50.00 50.00 50.00 2,000 0
20-Sep-2023 50.00 50.00 50.00 50.00 1,000 0
19-Sep-2023 50.00 50.00 50.00 50.00 100 0
18-Sep-2023 50.00 50.00 50.00 50.00 10,000 0
15-Sep-2023 50.00 50.00 50.00 50.00 1,000 0
14-Sep-2023 50.00 50.00 50.00 50.00 2,000 0
13-Sep-2023 50.00 50.00 50.00 50.00 1,100 0
12-Sep-2023 50.00 50.00 50.00 50.00 1,300 0
11-Sep-2023 50.00 50.00 50.00 50.00 0 0
08-Sep-2023 50.00 50.00 50.00 50.00 10,200 0
07-Sep-2023 50.00 50.00 50.00 50.00 900 0
06-Sep-2023 50.00 50.00 50.00 50.00 113,200 0
05-Sep-2023 50.00 50.00 50.00 50.00 400 0
04-Sep-2023 50.00 50.00 50.00 50.00 200 0
01-Sep-2023 50.00 50.00 50.00 50.00 1,200 0
31-Aug-2023 50.00 50.00 50.00 50.00 2,500 0