PT Berdikari Pondasi Perkasa Tbk(ID:BDKR)
Rp112.00-2.00 (-1.75%)
ID:BDKR
PT Berdikari Pondasi Perkasa Tbk historical prices
Rp112.00
At close:-2.00 (-1.75%)
PT Berdikari Pondasi Perkasa Tbk (BDKR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 114.00 | 114.00 | 109.00 | 112.00 | 112.00 | -1.75% | 4,823,200 | 0.25 |
| Nov 10, 2026 | 116.00 | 120.00 | 112.00 | 114.00 | 114.00 | +0.88% | 17,254,199 | 0.89 |
| Nov 09, 2026 | 113.00 | 118.00 | 108.00 | 116.00 | 116.00 | +2.65% | 21,753,500 | 1.13 |
| Nov 06, 2026 | 115.00 | 115.00 | 110.00 | 113.00 | 113.00 | -4.24% | 6,877,100 | 0.36 |
| Nov 05, 2026 | 114.00 | 122.00 | 114.00 | 118.00 | 118.00 | -3.28% | 12,257,800 | 0.64 |
| Nov 04, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -6.87% | 489,300 | 0.03 |
| Nov 03, 2026 | 140.00 | 140.00 | 131.00 | 131.00 | 131.00 | -6.43% | 3,148,900 | 0.16 |
| Nov 02, 2026 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | -6.67% | 9,268,100 | 0.47 |
| Oct 30, 2026 | 161.00 | 161.00 | 150.00 | 150.00 | 150.00 | -6.83% | 7,391,400 | 0.37 |
| Oct 29, 2026 | 169.00 | 169.00 | 158.00 | 161.00 | 161.00 | -4.73% | 23,142,000 | 1.14 |
| Oct 28, 2026 | 177.00 | 177.00 | 165.00 | 169.00 | 169.00 | -3.98% | 15,508,100 | 0.77 |
| Oct 27, 2026 | 179.00 | 179.00 | 171.00 | 176.00 | 176.00 | -1.68% | 21,423,400 | 1.07 |
| Oct 26, 2026 | 181.00 | 185.00 | 176.00 | 179.00 | 179.00 | -2.19% | 27,742,200 | 1.38 |
| Oct 23, 2026 | 171.00 | 183.00 | 168.00 | 183.00 | 183.00 | +5.17% | 46,599,600 | 2.39 |
| Oct 22, 2026 | 167.00 | 178.00 | 162.00 | 174.00 | 174.00 | +2.35% | 30,018,600 | 1.56 |
| Oct 21, 2026 | 168.00 | 175.00 | 166.00 | 170.00 | 170.00 | -0.58% | 24,396,000 | 1.28 |
| Oct 20, 2026 | 153.00 | 171.00 | 153.00 | 171.00 | 171.00 | +4.91% | 19,589,600 | 1.03 |
| Oct 19, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -6.86% | 1,313,000 | 0.07 |
| Oct 16, 2026 | 165.00 | 181.00 | 159.00 | 175.00 | 175.00 | -5.91% | 35,425,900 | 1.88 |
| Oct 15, 2026 | 195.00 | 196.00 | 178.00 | 186.00 | 186.00 | -4.62% | 31,429,100 | 1.70 |
| Oct 14, 2026 | 193.00 | 206.00 | 192.00 | 195.00 | 195.00 | 0.00% | 51,365,400 | 2.88 |
| Oct 13, 2026 | 190.00 | 197.00 | 185.00 | 195.00 | 195.00 | +1.56% | 33,074,300 | 1.89 |
| Oct 12, 2026 | 206.00 | 216.00 | 190.00 | 192.00 | 192.00 | -6.80% | 56,331,000 | 3.34 |
| Oct 09, 2026 | 212.00 | 218.00 | 204.00 | 206.00 | 206.00 | -2.83% | 20,502,400 | 1.23 |
| Oct 08, 2026 | 216.00 | 218.00 | 202.00 | 212.00 | 212.00 | -1.85% | 36,710,700 | 2.26 |
| Oct 07, 2026 | 210.00 | 230.00 | 206.00 | 216.00 | 216.00 | +2.86% | 94,959,300 | 6.38 |
| Oct 06, 2026 | 184.00 | 210.00 | 180.00 | 210.00 | 210.00 | +14.13% | 115,607,200 | 8.72 |
| Oct 05, 2026 | 170.00 | 186.00 | 168.00 | 184.00 | 184.00 | +8.24% | 68,569,800 | 5.54 |
| Oct 02, 2026 | 169.00 | 173.00 | 168.00 | 170.00 | 170.00 | +0.59% | 18,316,300 | 1.49 |
| Oct 01, 2026 | 171.00 | 171.00 | 164.00 | 169.00 | 169.00 | -1.17% | 16,638,301 | 1.37 |
| Sep 30, 2026 | 172.00 | 173.00 | 168.00 | 171.00 | 171.00 | 0.00% | 17,276,500 | 1.43 |
| Sep 29, 2026 | 166.00 | 172.00 | 161.00 | 171.00 | 171.00 | +3.01% | 32,597,000 | 2.69 |
| Sep 28, 2026 | 159.00 | 167.00 | 157.00 | 166.00 | 166.00 | +4.40% | 29,778,600 | 2.52 |
| Sep 25, 2026 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 0.00% | 10,234,600 | 0.86 |
| Sep 24, 2026 | 158.00 | 159.00 | 155.00 | 159.00 | 159.00 | +0.63% | 9,843,600 | 0.83 |
| Sep 23, 2026 | 159.00 | 159.00 | 156.00 | 158.00 | 158.00 | -0.63% | 9,056,100 | 0.76 |
| Sep 22, 2026 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | -1.24% | 10,469,200 | 0.85 |
| Sep 21, 2026 | 159.00 | 161.00 | 157.00 | 161.00 | 161.00 | +1.26% | 13,691,800 | 1.08 |
| Sep 18, 2026 | 162.00 | 163.00 | 158.00 | 159.00 | 159.00 | -3.05% | 11,201,500 | 0.88 |
| Sep 17, 2026 | 160.00 | 164.00 | 158.00 | 164.00 | 164.00 | +2.50% | 20,980,200 | 1.66 |
| Sep 16, 2026 | 164.00 | 164.00 | 158.00 | 160.00 | 160.00 | -2.44% | 15,913,300 | 1.22 |
| Sep 15, 2026 | 154.00 | 164.00 | 154.00 | 164.00 | 164.00 | +5.81% | 38,281,900 | 3.01 |
| Sep 14, 2026 | 155.00 | 156.00 | 153.00 | 155.00 | 155.00 | 0.00% | 3,986,600 | 0.31 |
| Sep 11, 2026 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | -1.27% | 3,870,600 | 0.30 |
| Sep 10, 2026 | 158.00 | 158.00 | 155.00 | 157.00 | 157.00 | -0.63% | 4,355,800 | 0.32 |
| Sep 09, 2026 | 158.00 | 160.00 | 157.00 | 158.00 | 158.00 | 0.00% | 4,900,000 | 0.36 |
| Sep 08, 2026 | 155.00 | 159.00 | 154.00 | 158.00 | 158.00 | +1.94% | 11,317,900 | 0.83 |
| Sep 07, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 6,296,900 | 0.45 |
| Sep 04, 2026 | 154.00 | 156.00 | 153.00 | 156.00 | 156.00 | +0.65% | 7,552,300 | 0.54 |
| Sep 03, 2026 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | 0.00% | 6,286,200 | 0.45 |
