Price History - BKDP

Kembali ke Company
Ticker: BKDP
Company: Bukit Darmo Property Tbk
Date Open High Low Close Volume Value
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
20-Mar-2023 55.00 61.00 55.00 60.00 30,400 0
17-Mar-2023 58.00 64.00 58.00 59.00 783,500 0
16-Mar-2023 62.00 65.00 62.00 62.00 1,222,300 0
15-Mar-2023 65.00 69.00 65.00 66.00 1,914,400 0
14-Mar-2023 68.00 70.00 67.00 69.00 1,812,400 0
13-Mar-2023 69.00 71.00 68.00 71.00 1,437,600 0
10-Mar-2023 67.00 73.00 67.00 70.00 1,239,900 0
09-Mar-2023 74.00 75.00 70.00 70.00 4,579,700 0
08-Mar-2023 74.00 75.00 73.00 74.00 1,407,800 0
07-Mar-2023 73.00 75.00 73.00 74.00 1,977,000 0
06-Mar-2023 73.00 75.00 73.00 73.00 1,511,300 0
03-Mar-2023 74.00 75.00 73.00 73.00 1,873,500 0
02-Mar-2023 74.00 75.00 72.00 74.00 3,133,200 0
01-Mar-2023 74.00 75.00 73.00 74.00 375,300 0
28-Feb-2023 74.00 75.00 72.00 74.00 2,983,700 0
27-Feb-2023 73.00 74.00 73.00 74.00 774,000 0
24-Feb-2023 74.00 75.00 73.00 74.00 531,300 0
23-Feb-2023 74.00 75.00 72.00 74.00 2,819,200 0
22-Feb-2023 73.00 75.00 73.00 74.00 1,678,900 0
21-Feb-2023 73.00 75.00 73.00 74.00 1,459,100 0
20-Feb-2023 73.00 75.00 73.00 73.00 687,100 0
17-Feb-2023 72.00 75.00 72.00 74.00 898,400 0
16-Feb-2023 74.00 76.00 73.00 74.00 1,307,200 0
15-Feb-2023 74.00 77.00 74.00 76.00 6,999,100 0
14-Feb-2023 73.00 74.00 73.00 74.00 3,481,100 0
13-Feb-2023 76.00 76.00 73.00 74.00 1,724,200 0
10-Feb-2023 72.00 76.00 72.00 75.00 2,841,000 0
09-Feb-2023 76.00 77.00 73.00 74.00 2,398,800 0
08-Feb-2023 75.00 79.00 75.00 76.00 3,899,900 0
07-Feb-2023 79.00 81.00 78.00 79.00 2,197,200 0
06-Feb-2023 80.00 90.00 78.00 80.00 38,083,500 0
03-Feb-2023 78.00 81.00 78.00 79.00 2,812,300 0
02-Feb-2023 75.00 82.00 75.00 79.00 7,107,500 0
01-Feb-2023 73.00 80.00 73.00 79.00 12,997,300 0
31-Jan-2023 74.00 80.00 74.00 78.00 3,676,400 0
30-Jan-2023 73.00 80.00 73.00 78.00 3,445,700 0
27-Jan-2023 77.00 80.00 76.00 77.00 4,064,500 0
26-Jan-2023 78.00 80.00 76.00 77.00 12,036,900 0
25-Jan-2023 78.00 80.00 76.00 78.00 7,706,200 0
24-Jan-2023 80.00 81.00 75.00 78.00 9,346,400 0
20-Jan-2023 79.00 82.00 77.00 79.00 12,040,900 0
19-Jan-2023 77.00 80.00 75.00 78.00 16,964,100 0
18-Jan-2023 74.00 79.00 74.00 76.00 6,752,400 0
17-Jan-2023 76.00 78.00 74.00 74.00 2,698,400 0
16-Jan-2023 70.00 79.00 70.00 76.00 4,513,100 0
13-Jan-2023 70.00 81.00 70.00 75.00 8,592,600 0
12-Jan-2023 72.00 77.00 72.00 75.00 3,061,200 0
11-Jan-2023 76.00 77.00 72.00 74.00 4,271,100 0
10-Jan-2023 77.00 78.00 73.00 76.00 3,008,700 0
09-Jan-2023 80.00 84.00 76.00 77.00 3,245,000 0
06-Jan-2023 81.00 84.00 79.00 80.00 3,357,500 0
05-Jan-2023 83.00 87.00 80.00 80.00 13,937,900 0