Price History - BKDP

Kembali ke Company
Ticker: BKDP
Company: Bukit Darmo Property Tbk
Date Open High Low Close Volume Value
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
04-Jan-2023 85.00 87.00 81.00 83.00 9,119,600 0
03-Jan-2023 87.00 88.00 85.00 85.00 4,592,000 0
02-Jan-2023 87.00 90.00 86.00 87.00 9,004,100 0
30-Dec-2022 88.00 90.00 87.00 87.00 7,132,500 0
29-Dec-2022 87.00 89.00 86.00 88.00 4,887,300 0
28-Dec-2022 90.00 92.00 87.00 87.00 11,969,000 0
27-Dec-2022 89.00 91.00 86.00 90.00 12,503,300 0
26-Dec-2022 87.00 92.00 83.00 89.00 13,513,800 0
23-Dec-2022 93.00 95.00 88.00 89.00 17,910,600 0
22-Dec-2022 102.00 107.00 93.00 93.00 42,212,200 0
21-Dec-2022 99.00 103.00 95.00 100.00 22,614,500 0
20-Dec-2022 95.00 103.00 92.00 97.00 39,739,000 0
19-Dec-2022 88.00 99.00 88.00 94.00 18,754,000 0
16-Dec-2022 96.00 101.00 90.00 93.00 29,650,100 0
15-Dec-2022 83.00 103.00 83.00 95.00 75,768,700 0
14-Dec-2022 84.00 106.00 83.00 86.00 78,054,600 0
13-Dec-2022 81.00 101.00 81.00 89.00 79,085,300 0
12-Dec-2022 76.00 79.00 75.00 76.00 730,800 0
09-Dec-2022 74.00 77.00 73.00 76.00 719,100 0
08-Dec-2022 74.00 76.00 72.00 74.00 469,800 0
07-Dec-2022 78.00 78.00 74.00 75.00 334,700 0
06-Dec-2022 79.00 79.00 73.00 74.00 499,700 0
05-Dec-2022 76.00 81.00 75.00 75.00 1,219,600 0
02-Dec-2022 76.00 77.00 73.00 77.00 1,549,200 0
01-Dec-2022 79.00 81.00 76.00 76.00 1,984,600 0
30-Nov-2022 82.00 82.00 80.00 81.00 485,700 0
29-Nov-2022 82.00 82.00 80.00 82.00 712,300 0
28-Nov-2022 83.00 85.00 81.00 82.00 7,037,200 0
25-Nov-2022 79.00 83.00 79.00 82.00 538,900 0
24-Nov-2022 78.00 85.00 78.00 83.00 1,491,000 0
23-Nov-2022 86.00 96.00 82.00 82.00 22,301,400 0
22-Nov-2022 87.00 88.00 85.00 86.00 2,049,400 0
21-Nov-2022 86.00 86.00 85.00 86.00 1,318,200 0
18-Nov-2022 89.00 89.00 84.00 86.00 1,405,200 0
17-Nov-2022 89.00 89.00 84.00 86.00 389,500 0
16-Nov-2022 89.00 89.00 85.00 86.00 611,900 0
15-Nov-2022 88.00 89.00 85.00 86.00 634,000 0
14-Nov-2022 93.00 93.00 86.00 88.00 370,600 0
11-Nov-2022 94.00 94.00 86.00 89.00 739,500 0
10-Nov-2022 95.00 95.00 87.00 89.00 1,199,300 0
09-Nov-2022 86.00 91.00 85.00 89.00 3,183,100 0
08-Nov-2022 88.00 88.00 84.00 86.00 2,379,200 0
07-Nov-2022 90.00 90.00 87.00 88.00 1,839,800 0
04-Nov-2022 93.00 93.00 87.00 90.00 2,649,200 0
03-Nov-2022 98.00 102.00 92.00 92.00 27,435,200 0
02-Nov-2022 100.00 100.00 93.00 98.00 3,205,300 0
01-Nov-2022 92.00 95.00 91.00 93.00 1,961,900 0
31-Oct-2022 104.00 104.00 91.00 92.00 3,911,500 0