Price History - BKDP

Kembali ke Company
Ticker: BKDP
Company: Bukit Darmo Property Tbk
Date Open High Low Close Volume Value
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
12-Jun-2023 56.00 59.00 55.00 56.00 3,369,300 0
09-Jun-2023 55.00 55.00 54.00 55.00 71,900 0
08-Jun-2023 56.00 56.00 54.00 55.00 160,500 0
07-Jun-2023 56.00 56.00 54.00 56.00 573,900 0
06-Jun-2023 55.00 56.00 54.00 56.00 343,000 0
05-Jun-2023 57.00 59.00 53.00 55.00 1,273,300 0
31-May-2023 57.00 58.00 56.00 57.00 1,292,200 0
30-May-2023 57.00 59.00 56.00 57.00 2,543,200 0
29-May-2023 57.00 60.00 56.00 57.00 3,635,300 0
26-May-2023 58.00 59.00 57.00 58.00 148,300 0
25-May-2023 56.00 61.00 56.00 58.00 8,711,900 0
24-May-2023 58.00 60.00 56.00 57.00 3,683,800 0
23-May-2023 58.00 59.00 55.00 58.00 1,173,900 0
22-May-2023 62.00 64.00 58.00 58.00 3,640,600 0
19-May-2023 63.00 64.00 62.00 62.00 1,303,000 0
17-May-2023 63.00 64.00 62.00 63.00 80,400 0
16-May-2023 63.00 66.00 62.00 64.00 2,417,700 0
15-May-2023 63.00 64.00 62.00 64.00 994,700 0
12-May-2023 64.00 64.00 63.00 63.00 2,113,400 0
11-May-2023 63.00 65.00 63.00 63.00 1,650,300 0
10-May-2023 61.00 65.00 61.00 64.00 3,476,800 0
09-May-2023 60.00 65.00 60.00 64.00 1,292,800 0
08-May-2023 63.00 64.00 63.00 63.00 1,049,500 0
05-May-2023 62.00 65.00 62.00 64.00 28,000 0
04-May-2023 60.00 65.00 60.00 64.00 872,700 0
03-May-2023 60.00 65.00 60.00 64.00 1,010,400 0
02-May-2023 64.00 65.00 63.00 64.00 448,800 0
28-Apr-2023 60.00 65.00 60.00 64.00 209,500 0
27-Apr-2023 62.00 65.00 62.00 63.00 479,600 0
26-Apr-2023 63.00 65.00 62.00 64.00 537,900 0
18-Apr-2023 60.00 64.00 60.00 64.00 784,300 0
17-Apr-2023 63.00 67.00 63.00 64.00 3,208,300 0
14-Apr-2023 63.00 64.00 63.00 64.00 791,300 0
13-Apr-2023 64.00 68.00 63.00 64.00 5,904,100 0
12-Apr-2023 64.00 83.00 63.00 64.00 27,781,200 0
11-Apr-2023 66.00 70.00 66.00 66.00 2,502,400 0
10-Apr-2023 66.00 67.00 65.00 67.00 204,900 0
06-Apr-2023 67.00 68.00 64.00 67.00 1,278,800 0
05-Apr-2023 67.00 72.00 63.00 67.00 10,830,600 0
04-Apr-2023 62.00 70.00 62.00 67.00 4,924,800 0
03-Apr-2023 60.00 69.00 60.00 62.00 1,797,700 0
31-Mar-2023 67.00 77.00 64.00 64.00 8,263,700 0
30-Mar-2023 58.00 63.00 58.00 63.00 857,400 0
29-Mar-2023 57.00 63.00 57.00 61.00 504,800 0
28-Mar-2023 58.00 63.00 58.00 61.00 112,200 0
27-Mar-2023 57.00 63.00 57.00 62.00 1,579,900 0
24-Mar-2023 56.00 63.00 56.00 60.00 1,086,900 0
21-Mar-2023 56.00 61.00 56.00 59.00 267,400 0