PT Bukit Darmo Property Tbk(ID:BKDP)
Rp130.00+2.00 (+1.56%)
ID:BKDP
PT Bukit Darmo Property Tbk historical prices
Rp130.00
At close:+2.00 (+1.56%)
PT Bukit Darmo Property Tbk (BKDP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 129.00 | 134.00 | 125.00 | 130.00 | 130.00 | +1.56% | 3,225,900 | 0.24 |
| Nov 10, 2026 | 128.00 | 133.00 | 124.00 | 128.00 | 128.00 | -2.29% | 1,813,600 | 0.14 |
| Nov 09, 2026 | 131.00 | 143.00 | 124.00 | 128.00 | 128.00 | -2.29% | 573,800 | 0.04 |
| Nov 06, 2026 | 132.00 | 141.00 | 123.00 | 131.00 | 131.00 | -0.76% | 4,323,000 | 0.33 |
| Nov 05, 2026 | 134.00 | 138.00 | 132.00 | 132.00 | 132.00 | -0.75% | 1,364,600 | 0.10 |
| Nov 04, 2026 | 123.00 | 143.00 | 120.00 | 133.00 | 133.00 | +3.10% | 8,497,200 | 0.65 |
| Nov 03, 2026 | 137.00 | 138.00 | 129.00 | 129.00 | 129.00 | -6.52% | 1,224,900 | 0.09 |
| Nov 02, 2026 | 135.00 | 142.00 | 126.00 | 138.00 | 138.00 | +2.22% | 1,676,800 | 0.13 |
| Oct 30, 2026 | 140.00 | 141.00 | 135.00 | 135.00 | 135.00 | -6.90% | 825,300 | 0.06 |
| Oct 29, 2026 | 150.00 | 152.00 | 141.00 | 145.00 | 145.00 | -0.68% | 291,100 | 0.02 |
| Oct 28, 2026 | 148.00 | 152.00 | 139.00 | 146.00 | 146.00 | -2.01% | 462,600 | 0.04 |
| Oct 27, 2026 | 157.00 | 157.00 | 147.00 | 149.00 | 149.00 | -5.10% | 1,099,300 | 0.08 |
| Oct 26, 2026 | 156.00 | 157.00 | 150.00 | 157.00 | 157.00 | +1.29% | 422,000 | 0.03 |
| Oct 23, 2026 | 150.00 | 157.00 | 145.00 | 155.00 | 155.00 | +4.73% | 1,806,600 | 0.13 |
| Oct 22, 2026 | 150.00 | 153.00 | 145.00 | 148.00 | 148.00 | -1.33% | 792,800 | 0.06 |
| Oct 21, 2026 | 157.00 | 159.00 | 147.00 | 150.00 | 150.00 | -5.06% | 1,461,500 | 0.10 |
| Oct 20, 2026 | 162.00 | 169.00 | 153.00 | 158.00 | 158.00 | -2.47% | 6,992,000 | 0.49 |
| Oct 19, 2026 | 139.00 | 169.00 | 139.00 | 162.00 | 162.00 | +8.72% | 8,514,100 | 0.60 |
| Oct 16, 2026 | 149.00 | 176.00 | 149.00 | 149.00 | 149.00 | -14.86% | 8,864,200 | 0.61 |
| Oct 15, 2026 | 190.00 | 190.00 | 175.00 | 175.00 | 175.00 | -5.91% | 3,653,700 | 0.25 |
| Oct 14, 2026 | 178.00 | 193.00 | 173.00 | 186.00 | 186.00 | +4.49% | 12,279,800 | 0.83 |
| Oct 13, 2026 | 179.00 | 184.00 | 176.00 | 178.00 | 178.00 | -0.56% | 1,178,900 | 0.08 |
| Oct 12, 2026 | 185.00 | 186.00 | 175.00 | 179.00 | 179.00 | -3.24% | 5,308,100 | 0.33 |
| Oct 09, 2026 | 188.00 | 193.00 | 185.00 | 185.00 | 185.00 | 0.00% | 4,938,900 | 0.28 |
| Oct 08, 2026 | 197.00 | 197.00 | 183.00 | 185.00 | 185.00 | -4.64% | 5,367,500 | 0.28 |
| Oct 07, 2026 | 198.00 | 202.00 | 191.00 | 194.00 | 194.00 | 0.00% | 10,715,400 | 0.54 |
| Oct 06, 2026 | 186.00 | 200.00 | 181.00 | 194.00 | 194.00 | +4.30% | 23,329,300 | 1.17 |
| Oct 05, 2026 | 184.00 | 190.00 | 171.00 | 186.00 | 186.00 | +3.91% | 8,143,000 | 0.41 |
| Oct 02, 2026 | 184.00 | 184.00 | 178.00 | 179.00 | 179.00 | -2.72% | 2,735,300 | 0.14 |
| Oct 01, 2026 | 186.00 | 191.00 | 181.00 | 184.00 | 184.00 | +1.66% | 10,226,600 | 0.52 |
| Sep 30, 2026 | 181.00 | 191.00 | 179.00 | 181.00 | 181.00 | 0.00% | 4,686,600 | 0.24 |
| Sep 29, 2026 | 190.00 | 190.00 | 178.00 | 181.00 | 181.00 | -1.63% | 5,285,600 | 0.27 |
| Sep 28, 2026 | 190.00 | 190.00 | 175.00 | 184.00 | 184.00 | -1.60% | 5,585,900 | 0.28 |
| Sep 25, 2026 | 190.00 | 198.00 | 180.00 | 187.00 | 187.00 | 0.00% | 19,334,700 | 0.99 |
| Sep 24, 2026 | 190.00 | 192.00 | 180.00 | 187.00 | 187.00 | +1.63% | 16,006,600 | 0.83 |
| Sep 23, 2026 | 170.00 | 191.00 | 170.00 | 184.00 | 184.00 | +9.52% | 37,910,900 | 2.04 |
| Sep 22, 2026 | 180.00 | 181.00 | 165.00 | 168.00 | 168.00 | -6.15% | 10,305,500 | 0.56 |
| Sep 21, 2026 | 171.00 | 186.00 | 162.00 | 179.00 | 179.00 | +6.55% | 37,755,700 | 2.12 |
| Sep 18, 2026 | 180.00 | 181.00 | 164.00 | 168.00 | 168.00 | -4.55% | 8,291,599 | 0.47 |
| Sep 17, 2026 | 190.00 | 196.00 | 171.00 | 176.00 | 176.00 | -1.12% | 20,191,800 | 1.16 |
| Sep 16, 2026 | 197.00 | 202.00 | 178.00 | 178.00 | 178.00 | -10.10% | 14,726,600 | 0.86 |
| Sep 15, 2026 | 193.00 | 210.00 | 190.00 | 198.00 | 198.00 | +3.66% | 51,226,900 | 3.14 |
| Sep 14, 2026 | 174.00 | 204.00 | 165.00 | 191.00 | 191.00 | +12.35% | 101,291,200 | 6.88 |
| Sep 11, 2026 | 170.00 | 174.00 | 160.00 | 170.00 | 170.00 | -2.30% | 39,912,200 | 2.83 |
| Sep 10, 2026 | 194.00 | 196.00 | 171.00 | 174.00 | 174.00 | -8.90% | 34,982,100 | 2.59 |
| Sep 09, 2026 | 200.00 | 212.00 | 190.00 | 191.00 | 191.00 | -4.50% | 40,129,400 | 3.11 |
| Sep 08, 2026 | 170.00 | 224.00 | 161.00 | 200.00 | 200.00 | +19.76% | 231,399,000 | 25.10 |
| Sep 07, 2026 | 169.00 | 169.00 | 162.00 | 167.00 | 167.00 | +4.38% | 4,107,299 | 0.45 |
| Sep 04, 2026 | 150.00 | 160.00 | 150.00 | 160.00 | 160.00 | +6.67% | 4,200,800 | 0.46 |
| Sep 03, 2026 | 144.00 | 152.00 | 144.00 | 150.00 | 150.00 | +4.17% | 2,283,200 | 0.25 |
