BKDP
Bukit Darmo Property Tbk
62
-6 (
-8,82%)
At close:
Mar 04, 18:16 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 68 | 68 | 68 | 68 | 68 | 11.353.300 |
| Mar 02, 2026 | 75 | 75 | 75 | 75 | 75 | 369.800 |
| Feb 27, 2026 | 83 | 83 | 83 | 83 | 83 | 2.040.100 |
| Feb 26, 2026 | 86 | 92 | 82 | 92 | 92 | 5.801.900 |
| Feb 25, 2026 | 87 | 87 | 86 | 86 | 86 | 4.968.700 |
| Feb 24, 2026 | 85 | 86 | 85 | 86 | 86 | 8.971.500 |
| Feb 23, 2026 | 79 | 79 | 79 | 79 | 79 | 5.305.300 |
| Feb 20, 2026 | 69 | 72 | 69 | 72 | 72 | 1.933.400 |
| Feb 19, 2026 | 70 | 72 | 69 | 69 | 69 | 2.485.500 |
| Feb 18, 2026 | 68 | 68 | 68 | 68 | 68 | 6.194.400 |
| Feb 13, 2026 | 59 | 62 | 59 | 62 | 62 | 1.163.700 |
| Feb 12, 2026 | 60 | 61 | 60 | 60 | 60 | 547.500 |
| Feb 11, 2026 | 59 | 60 | 58 | 60 | 60 | 836.700 |
| Feb 10, 2026 | 58 | 62 | 58 | 60 | 60 | 2.173.500 |
| Feb 09, 2026 | 55 | 58 | 55 | 58 | 58 | 594.100 |
| Feb 06, 2026 | 56 | 56 | 55 | 55 | 55 | 1.122.700 |
| Feb 05, 2026 | 55 | 57 | 55 | 57 | 57 | 1.281.100 |
| Feb 04, 2026 | 53 | 57 | 53 | 57 | 57 | 1.228.200 |
| Feb 03, 2026 | 51 | 54 | 51 | 54 | 54 | 808.400 |
| Feb 02, 2026 | 53 | 53 | 51 | 51 | 51 | 1.005.000 |
| Jan 30, 2026 | 51 | 56 | 51 | 56 | 56 | 1.893.400 |
| Jan 29, 2026 | 49 | 51 | 49 | 51 | 51 | 1.775.600 |
| Jan 28, 2026 | 55 | 55 | 54 | 54 | 54 | 1.478.900 |
| Jan 27, 2026 | 59 | 60 | 59 | 59 | 59 | 2.577.000 |
| Jan 26, 2026 | 50 | 57 | 50 | 57 | 57 | 5.274.500 |
| Jan 23, 2026 | 53 | 53 | 52 | 52 | 52 | 2.336.300 |
| Jan 22, 2026 | 57 | 57 | 57 | 57 | 57 | 5.139.900 |
| Jan 21, 2026 | 64 | 64 | 62 | 62 | 62 | 3.283.300 |
| Jan 20, 2026 | 68 | 68 | 66 | 68 | 68 | 4.919.700 |
| Jan 19, 2026 | 67 | 73 | 67 | 73 | 73 | 8.797.700 |
| Jan 15, 2026 | 74 | 74 | 74 | 74 | 74 | 4.131.400 |
| Jan 14, 2026 | 57 | 68 | 57 | 68 | 68 | 10.983.400 |
| Jan 13, 2026 | 62 | 62 | 62 | 62 | 62 | 7.882.900 |
| Jan 12, 2026 | 57 | 57 | 57 | 57 | 57 | 5.939.500 |
| Jan 09, 2026 | 52 | 52 | 52 | 52 | 52 | 4.458.000 |
| Jan 08, 2026 | 47 | 48 | 47 | 48 | 48 | 3.115.100 |
| Jan 07, 2026 | 45 | 46 | 45 | 46 | 46 | 1.136.900 |
| Jan 06, 2026 | 43 | 44 | 43 | 44 | 44 | 1.334.500 |
| Jan 05, 2026 | 43 | 43 | 43 | 43 | 43 | 2.007.800 |
| Jan 02, 2026 | 43 | 43 | 42 | 42 | 42 | 1.154.100 |
| Dec 30, 2025 | 44 | 44 | 43 | 43 | 43 | 1.647.100 |
| Dec 29, 2025 | 45 | 45 | 44 | 44 | 44 | 2.986.400 |
| Dec 24, 2025 | 43 | 47 | 43 | 47 | 47 | 6.896.800 |
| Dec 23, 2025 | 46 | 46 | 43 | 43 | 43 | 2.050.700 |
| Dec 22, 2025 | 42 | 46 | 42 | 46 | 46 | 4.950.100 |
| Dec 19, 2025 | 41 | 42 | 41 | 42 | 42 | 757.100 |
| Dec 18, 2025 | 43 | 43 | 41 | 42 | 42 | 1.579.000 |
| Dec 17, 2025 | 40 | 45 | 40 | 43 | 43 | 1.711.900 |
| Dec 16, 2025 | 41 | 42 | 41 | 42 | 42 | 600.400 |
| Dec 15, 2025 | 41 | 41 | 40 | 40 | 40 | 606.900 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.