PT Berdikari Pondasi Perkasa Tbk (IDX:BDKR)
Indonesia · Delayed Price · Currency is IDR 172.00
-1.00 (-0.58%)
Oct 31, 2025, 3:49 PM WIB
IDX:BDKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 172.00 | 173.00 | 170.00 | 172.00 | 172.00 | - | 17,210,600 |
| Oct 30, 2025 | 175.00 | 175.00 | 168.00 | 172.00 | 172.00 | -1.71% | 20,320,900 |
| Oct 29, 2025 | 171.00 | 177.00 | 169.00 | 175.00 | 175.00 | 2.34% | 42,097,200 |
| Oct 28, 2025 | 165.00 | 171.00 | 164.00 | 171.00 | 171.00 | 3.64% | 47,308,000 |
| Oct 27, 2025 | 164.00 | 170.00 | 161.00 | 165.00 | 165.00 | 0.61% | 34,026,300 |
| Oct 24, 2025 | 170.00 | 176.00 | 163.00 | 164.00 | 164.00 | -3.53% | 40,075,400 |
| Oct 23, 2025 | 179.00 | 181.00 | 170.00 | 170.00 | 170.00 | -5.03% | 31,683,000 |
| Oct 22, 2025 | 173.00 | 181.00 | 171.00 | 179.00 | 179.00 | 3.47% | 70,849,400 |
| Oct 21, 2025 | 162.00 | 174.00 | 162.00 | 173.00 | 173.00 | 6.79% | 49,241,300 |
| Oct 20, 2025 | 156.00 | 162.00 | 154.00 | 162.00 | 162.00 | 3.85% | 25,002,800 |
| Oct 17, 2025 | 166.00 | 168.00 | 149.00 | 156.00 | 156.00 | -6.02% | 34,310,600 |
| Oct 16, 2025 | 164.00 | 171.00 | 163.00 | 166.00 | 166.00 | 1.22% | 30,975,000 |
| Oct 15, 2025 | 167.00 | 168.00 | 162.00 | 164.00 | 164.00 | -1.80% | 18,427,200 |
| Oct 14, 2025 | 171.00 | 175.00 | 161.00 | 167.00 | 167.00 | -2.34% | 40,487,900 |
| Oct 13, 2025 | 174.00 | 175.00 | 170.00 | 171.00 | 171.00 | -2.29% | 22,540,100 |
| Oct 10, 2025 | 179.00 | 179.00 | 168.00 | 175.00 | 175.00 | -2.23% | 38,745,100 |
| Oct 9, 2025 | 167.00 | 189.00 | 167.00 | 179.00 | 179.00 | 7.19% | 133,158,400 |
| Oct 8, 2025 | 172.00 | 173.00 | 165.00 | 167.00 | 167.00 | -2.91% | 26,374,500 |
| Oct 7, 2025 | 166.00 | 174.00 | 165.00 | 172.00 | 172.00 | 3.61% | 47,012,500 |
| Oct 6, 2025 | 164.00 | 167.00 | 163.00 | 166.00 | 166.00 | 1.22% | 17,912,800 |
| Oct 3, 2025 | 165.00 | 166.00 | 163.00 | 164.00 | 164.00 | -0.61% | 12,524,500 |
| Oct 2, 2025 | 166.00 | 167.00 | 163.00 | 165.00 | 165.00 | -0.60% | 19,767,500 |
| Oct 1, 2025 | 172.00 | 176.00 | 162.00 | 166.00 | 166.00 | -3.49% | 25,805,400 |
| Sep 30, 2025 | 164.00 | 173.00 | 164.00 | 172.00 | 172.00 | 5.52% | 82,740,200 |
| Sep 29, 2025 | 162.00 | 165.00 | 160.00 | 163.00 | 163.00 | 0.62% | 19,634,200 |
| Sep 26, 2025 | 160.00 | 163.00 | 159.00 | 162.00 | 162.00 | 1.25% | 7,400,400 |
| Sep 25, 2025 | 163.00 | 164.00 | 159.00 | 160.00 | 160.00 | -1.84% | 11,867,000 |
| Sep 24, 2025 | 163.00 | 165.00 | 160.00 | 163.00 | 163.00 | - | 14,190,100 |
| Sep 23, 2025 | 159.00 | 163.00 | 158.00 | 163.00 | 163.00 | 2.52% | 21,010,000 |
| Sep 22, 2025 | 160.00 | 163.00 | 158.00 | 159.00 | 159.00 | -1.85% | 11,813,600 |
| Sep 19, 2025 | 158.00 | 162.00 | 155.00 | 162.00 | 162.00 | 2.53% | 18,667,800 |
| Sep 18, 2025 | 163.00 | 163.00 | 157.00 | 158.00 | 158.00 | -3.07% | 9,498,200 |
| Sep 17, 2025 | 162.00 | 165.00 | 161.00 | 163.00 | 163.00 | 1.24% | 20,036,800 |
| Sep 16, 2025 | 167.00 | 169.00 | 160.00 | 161.00 | 161.00 | -3.59% | 14,054,400 |
| Sep 15, 2025 | 155.00 | 167.00 | 154.00 | 167.00 | 167.00 | 7.05% | 68,351,100 |
| Sep 12, 2025 | 155.00 | 157.00 | 153.00 | 156.00 | 156.00 | 0.65% | 12,573,000 |
| Sep 11, 2025 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 1.31% | 16,165,100 |
| Sep 10, 2025 | 155.00 | 156.00 | 152.00 | 153.00 | 153.00 | -1.29% | 13,934,200 |
| Sep 9, 2025 | 160.00 | 163.00 | 150.00 | 155.00 | 155.00 | -3.13% | 24,763,800 |
| Sep 8, 2025 | 157.00 | 164.00 | 155.00 | 160.00 | 160.00 | 1.91% | 39,411,000 |
| Sep 4, 2025 | 158.00 | 159.00 | 155.00 | 157.00 | 157.00 | -0.63% | 14,925,000 |
| Sep 3, 2025 | 162.00 | 162.00 | 155.00 | 158.00 | 158.00 | -2.47% | 36,259,500 |
| Sep 2, 2025 | 150.00 | 171.00 | 150.00 | 162.00 | 162.00 | 7.28% | 123,906,000 |
| Sep 1, 2025 | 148.00 | 152.00 | 143.00 | 151.00 | 151.00 | 1.34% | 18,676,100 |
| Aug 29, 2025 | 150.00 | 150.00 | 144.00 | 149.00 | 149.00 | -0.67% | 13,766,700 |
| Aug 28, 2025 | 151.00 | 152.00 | 149.00 | 150.00 | 150.00 | -1.32% | 14,986,800 |
| Aug 27, 2025 | 151.00 | 153.00 | 149.00 | 152.00 | 152.00 | 0.66% | 17,970,100 |
| Aug 26, 2025 | 151.00 | 152.00 | 148.00 | 151.00 | 151.00 | - | 14,282,700 |
| Aug 25, 2025 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | - | 14,900,400 |
| Aug 22, 2025 | 150.00 | 151.00 | 147.00 | 151.00 | 151.00 | 0.67% | 12,699,300 |