PT Berdikari Pondasi Perkasa Tbk (IDX:BDKR)
Indonesia · Delayed Price · Currency is IDR 154.00
+3.00 (1.99%)
Aug 8, 2025, 3:49 PM WIB
IDX:BDKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 150.00 | 152.00 | 147.00 | 151.00 | 151.00 | - | 28,770,800 |
| Aug 6, 2025 | 148.00 | 152.00 | 147.00 | 151.00 | 151.00 | 0.67% | 28,749,400 |
| Aug 5, 2025 | 154.00 | 154.00 | 146.00 | 150.00 | 150.00 | -2.60% | 22,466,100 |
| Aug 4, 2025 | 155.00 | 157.00 | 152.00 | 154.00 | 154.00 | -1.28% | 20,016,300 |
| Aug 1, 2025 | 155.00 | 157.00 | 152.00 | 156.00 | 156.00 | 0.65% | 23,646,300 |
| Jul 31, 2025 | 160.00 | 162.00 | 155.00 | 155.00 | 155.00 | -3.73% | 20,634,200 |
| Jul 30, 2025 | 162.00 | 163.00 | 154.00 | 161.00 | 161.00 | -0.62% | 31,413,200 |
| Jul 29, 2025 | 167.00 | 168.00 | 159.00 | 162.00 | 162.00 | -2.99% | 28,477,500 |
| Jul 28, 2025 | 158.00 | 172.00 | 157.00 | 167.00 | 167.00 | 5.70% | 104,361,500 |
| Jul 25, 2025 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | - | 16,229,600 |
| Jul 24, 2025 | 155.00 | 158.00 | 152.00 | 158.00 | 158.00 | 1.94% | 20,815,100 |
| Jul 23, 2025 | 158.00 | 158.00 | 152.00 | 155.00 | 155.00 | -1.90% | 18,629,200 |
| Jul 22, 2025 | 164.00 | 164.00 | 152.00 | 158.00 | 158.00 | -3.66% | 33,383,200 |
| Jul 21, 2025 | 168.00 | 170.00 | 162.00 | 164.00 | 164.00 | -1.20% | 27,327,700 |
| Jul 18, 2025 | 169.00 | 171.00 | 165.00 | 166.00 | 166.00 | -1.19% | 51,367,900 |
| Jul 17, 2025 | 160.00 | 168.00 | 158.00 | 168.00 | 168.00 | 5.00% | 57,778,400 |
| Jul 16, 2025 | 157.00 | 160.00 | 153.00 | 160.00 | 160.00 | 1.91% | 35,674,500 |
| Jul 15, 2025 | 163.00 | 164.00 | 146.00 | 157.00 | 157.00 | -3.68% | 34,884,400 |
| Jul 14, 2025 | 162.00 | 166.00 | 160.00 | 163.00 | 163.00 | 0.62% | 28,505,900 |
| Jul 11, 2025 | 165.00 | 166.00 | 160.00 | 162.00 | 162.00 | -1.82% | 21,575,500 |
| Jul 10, 2025 | 165.00 | 168.00 | 163.00 | 165.00 | 165.00 | -0.60% | 25,276,300 |
| Jul 9, 2025 | 163.00 | 168.00 | 163.00 | 166.00 | 166.00 | 1.84% | 33,911,800 |
| Jul 8, 2025 | 163.00 | 168.00 | 160.00 | 163.00 | 163.00 | - | 26,248,600 |
| Jul 7, 2025 | 174.00 | 175.00 | 162.00 | 163.00 | 163.00 | -6.32% | 31,504,200 |
| Jul 4, 2025 | 156.00 | 176.00 | 156.00 | 174.00 | 174.00 | 11.54% | 135,342,200 |
| Jul 3, 2025 | 156.00 | 160.00 | 152.00 | 156.00 | 156.00 | - | 31,476,500 |
| Jul 2, 2025 | 160.00 | 161.00 | 152.00 | 156.00 | 156.00 | -2.50% | 22,815,300 |
| Jul 1, 2025 | 150.00 | 161.00 | 150.00 | 160.00 | 160.00 | 5.96% | 65,414,600 |
| Jun 30, 2025 | 151.00 | 153.00 | 149.00 | 151.00 | 151.00 | - | 15,119,800 |
| Jun 26, 2025 | 153.00 | 156.00 | 150.00 | 151.00 | 151.00 | -1.31% | 13,902,600 |
| Jun 25, 2025 | 149.00 | 158.00 | 148.00 | 153.00 | 153.00 | 2.68% | 35,409,100 |
| Jun 24, 2025 | 149.00 | 151.00 | 147.00 | 149.00 | 149.00 | - | 14,059,300 |
| Jun 23, 2025 | 151.00 | 153.00 | 144.00 | 149.00 | 149.00 | -2.61% | 19,064,800 |
| Jun 20, 2025 | 148.00 | 153.00 | 146.00 | 153.00 | 152.00 | 3.38% | 30,507,300 |
| Jun 19, 2025 | 152.00 | 152.00 | 146.00 | 148.00 | 147.03 | -1.99% | 11,828,000 |
| Jun 18, 2025 | 151.00 | 153.00 | 150.00 | 151.00 | 150.01 | - | 18,355,000 |
| Jun 17, 2025 | 148.00 | 151.00 | 145.00 | 151.00 | 150.01 | 2.03% | 23,344,800 |
| Jun 16, 2025 | 151.00 | 151.00 | 144.00 | 148.00 | 147.03 | -1.99% | 17,971,900 |
| Jun 13, 2025 | 153.00 | 154.00 | 150.00 | 151.00 | 150.01 | -1.31% | 20,025,200 |
| Jun 12, 2025 | 157.00 | 160.00 | 150.00 | 153.00 | 152.00 | -2.55% | 31,161,500 |
| Jun 11, 2025 | 144.00 | 158.00 | 144.00 | 157.00 | 155.97 | 6.80% | 70,832,400 |
| Jun 10, 2025 | 147.00 | 150.00 | 144.00 | 147.00 | 146.04 | - | 15,880,800 |
| Jun 5, 2025 | 148.00 | 150.00 | 144.00 | 147.00 | 146.04 | - | 20,145,400 |
| Jun 4, 2025 | 143.00 | 150.00 | 140.00 | 147.00 | 146.04 | 2.80% | 38,586,700 |
| Jun 3, 2025 | 143.00 | 145.00 | 140.00 | 143.00 | 142.06 | - | 14,849,600 |
| Jun 2, 2025 | 147.00 | 148.00 | 140.00 | 143.00 | 142.06 | -2.72% | 16,958,600 |
| May 28, 2025 | 150.00 | 150.00 | 147.00 | 147.00 | 146.04 | -2.00% | 32,221,800 |
| May 27, 2025 | 143.00 | 155.00 | 138.00 | 150.00 | 149.02 | 4.90% | 61,476,000 |
| May 26, 2025 | 149.00 | 149.00 | 140.00 | 143.00 | 142.06 | -4.03% | 14,072,200 |
| May 23, 2025 | 159.00 | 160.00 | 143.00 | 149.00 | 148.03 | -6.29% | 50,905,400 |