Price History - BKDP

Kembali ke Company
Ticker: BKDP
Company: Bukit Darmo Property Tbk
Date Open High Low Close Volume Value
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
30-Aug-2023 50.00 50.00 50.00 50.00 43,200 0
29-Aug-2023 50.00 50.00 50.00 50.00 106,200 0
28-Aug-2023 50.00 50.00 50.00 50.00 55,000 0
25-Aug-2023 50.00 50.00 50.00 50.00 3,000 0
24-Aug-2023 50.00 50.00 50.00 50.00 1,600 0
23-Aug-2023 50.00 50.00 50.00 50.00 3,300 0
22-Aug-2023 50.00 50.00 50.00 50.00 600 0
21-Aug-2023 50.00 50.00 50.00 50.00 12,600 0
18-Aug-2023 50.00 50.00 50.00 50.00 6,100 0
16-Aug-2023 50.00 50.00 50.00 50.00 300 0
15-Aug-2023 50.00 50.00 50.00 50.00 48,100 0
14-Aug-2023 50.00 54.00 50.00 50.00 122,600 0
11-Aug-2023 50.00 50.00 50.00 50.00 200 0
10-Aug-2023 50.00 50.00 50.00 50.00 300 0
09-Aug-2023 50.00 50.00 50.00 50.00 1,000 0
08-Aug-2023 50.00 50.00 50.00 50.00 73,200 0
07-Aug-2023 50.00 50.00 50.00 50.00 3,300 0
04-Aug-2023 50.00 50.00 50.00 50.00 5,300 0
03-Aug-2023 50.00 50.00 50.00 50.00 6,100 0
02-Aug-2023 50.00 51.00 50.00 50.00 347,900 0
01-Aug-2023 50.00 50.00 50.00 50.00 316,000 0
31-Jul-2023 50.00 51.00 50.00 50.00 8,100 0
28-Jul-2023 50.00 51.00 50.00 50.00 257,300 0
27-Jul-2023 50.00 50.00 50.00 50.00 141,900 0
26-Jul-2023 50.00 51.00 50.00 50.00 47,000 0
25-Jul-2023 50.00 50.00 50.00 50.00 130,400 0
24-Jul-2023 50.00 50.00 50.00 50.00 5,900 0
21-Jul-2023 50.00 51.00 50.00 50.00 282,400 0
20-Jul-2023 50.00 51.00 50.00 50.00 439,200 0
18-Jul-2023 51.00 51.00 50.00 50.00 213,900 0
17-Jul-2023 51.00 51.00 50.00 50.00 213,200 0
14-Jul-2023 50.00 51.00 50.00 51.00 100,400 0
13-Jul-2023 50.00 51.00 50.00 50.00 1,012,500 0
12-Jul-2023 51.00 51.00 50.00 51.00 614,600 0
11-Jul-2023 50.00 51.00 50.00 51.00 1,352,600 0
10-Jul-2023 51.00 53.00 50.00 50.00 4,906,700 0
07-Jul-2023 52.00 53.00 51.00 51.00 822,000 0
06-Jul-2023 53.00 53.00 52.00 52.00 3,170,200 0
05-Jul-2023 51.00 53.00 51.00 53.00 2,447,600 0
04-Jul-2023 51.00 53.00 51.00 51.00 1,066,600 0
03-Jul-2023 53.00 53.00 51.00 52.00 1,672,300 0
27-Jun-2023 52.00 53.00 52.00 53.00 477,800 0
26-Jun-2023 53.00 53.00 52.00 52.00 882,800 0
23-Jun-2023 52.00 54.00 52.00 53.00 6,295,500 0
22-Jun-2023 52.00 56.00 52.00 52.00 9,762,500 0
21-Jun-2023 51.00 53.00 51.00 52.00 426,600 0
20-Jun-2023 54.00 54.00 50.00 51.00 1,630,900 0
19-Jun-2023 53.00 54.00 53.00 54.00 220,600 0
16-Jun-2023 54.00 54.00 53.00 53.00 675,900 0
15-Jun-2023 55.00 56.00 54.00 54.00 1,116,000 0
14-Jun-2023 55.00 56.00 54.00 55.00 4,833,800 0
13-Jun-2023 56.00 56.00 54.00 55.00 3,301,600 0