PT Berdikari Pondasi Perkasa Tbk (IDX:BDKR)
Indonesia · Delayed Price · Currency is IDR 183.00
+9.00 (5.17%)
Oct 23, 2026, 4:08 PM WIB
IDX:BDKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 171.00 | 183.00 | 168.00 | 183.00 | 183.00 | 5.17% | 46,601,600 |
| Oct 22, 2026 | 167.00 | 178.00 | 162.00 | 174.00 | 174.00 | 2.35% | 30,018,600 |
| Oct 21, 2026 | 168.00 | 175.00 | 166.00 | 170.00 | 170.00 | -0.58% | 24,396,000 |
| Oct 20, 2026 | 153.00 | 171.00 | 153.00 | 171.00 | 171.00 | 4.91% | 19,589,600 |
| Oct 19, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -6.86% | 1,299,900 |
| Oct 16, 2026 | 165.00 | 181.00 | 159.00 | 175.00 | 175.00 | -5.91% | 35,425,900 |
| Oct 15, 2026 | 195.00 | 196.00 | 178.00 | 186.00 | 186.00 | -4.62% | 31,429,100 |
| Oct 14, 2026 | 193.00 | 206.00 | 192.00 | 195.00 | 195.00 | - | 51,365,400 |
| Oct 13, 2026 | 190.00 | 197.00 | 185.00 | 195.00 | 195.00 | 1.56% | 33,074,300 |
| Oct 12, 2026 | 206.00 | 216.00 | 190.00 | 192.00 | 192.00 | -6.80% | 56,331,000 |
| Oct 9, 2026 | 212.00 | 218.00 | 204.00 | 206.00 | 206.00 | -2.83% | 20,502,400 |
| Oct 8, 2026 | 216.00 | 218.00 | 202.00 | 212.00 | 212.00 | -1.85% | 36,710,700 |
| Oct 7, 2026 | 210.00 | 230.00 | 206.00 | 216.00 | 216.00 | 2.86% | 94,959,300 |
| Oct 6, 2026 | 184.00 | 210.00 | 180.00 | 210.00 | 210.00 | 14.13% | 115,607,200 |
| Oct 5, 2026 | 170.00 | 186.00 | 168.00 | 184.00 | 184.00 | 8.24% | 68,569,800 |
| Oct 2, 2026 | 169.00 | 173.00 | 168.00 | 170.00 | 170.00 | 0.59% | 18,066,300 |
| Oct 1, 2026 | 171.00 | 171.00 | 164.00 | 169.00 | 169.00 | -1.17% | 16,638,300 |
| Sep 30, 2026 | 172.00 | 173.00 | 168.00 | 171.00 | 171.00 | - | 17,276,500 |
| Sep 29, 2026 | 166.00 | 172.00 | 161.00 | 171.00 | 171.00 | 3.01% | 32,597,000 |
| Sep 28, 2026 | 159.00 | 167.00 | 157.00 | 166.00 | 166.00 | 4.40% | 29,778,600 |
| Sep 25, 2026 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | - | 10,234,600 |
| Sep 24, 2026 | 158.00 | 159.00 | 155.00 | 159.00 | 159.00 | 0.63% | 9,843,600 |
| Sep 23, 2026 | 159.00 | 159.00 | 156.00 | 158.00 | 158.00 | -0.63% | 9,056,100 |
| Sep 22, 2026 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | -1.24% | 10,469,200 |
| Sep 21, 2026 | 159.00 | 161.00 | 157.00 | 161.00 | 161.00 | 1.26% | 13,691,800 |
| Sep 18, 2026 | 162.00 | 163.00 | 158.00 | 159.00 | 159.00 | -3.05% | 11,201,500 |
| Sep 17, 2026 | 160.00 | 164.00 | 158.00 | 164.00 | 164.00 | 2.50% | 20,980,200 |
| Sep 16, 2026 | 164.00 | 164.00 | 158.00 | 160.00 | 160.00 | -2.44% | 15,913,300 |
| Sep 15, 2026 | 154.00 | 164.00 | 154.00 | 164.00 | 164.00 | 5.81% | 38,281,900 |
| Sep 14, 2026 | 155.00 | 156.00 | 153.00 | 155.00 | 155.00 | - | 3,986,600 |
| Sep 11, 2026 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | -1.27% | 3,870,600 |
| Sep 10, 2026 | 158.00 | 158.00 | 155.00 | 157.00 | 157.00 | -0.63% | 4,355,800 |
| Sep 9, 2026 | 158.00 | 160.00 | 157.00 | 158.00 | 158.00 | - | 4,900,000 |
| Sep 8, 2026 | 155.00 | 159.00 | 154.00 | 158.00 | 158.00 | 1.94% | 11,317,900 |
| Sep 7, 2026 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | -0.64% | 6,296,900 |
| Sep 4, 2026 | 154.00 | 156.00 | 153.00 | 156.00 | 156.00 | 0.65% | 7,552,300 |
| Sep 3, 2026 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | - | 6,286,200 |
| Sep 2, 2026 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | - | 6,993,900 |
| Sep 1, 2026 | 156.00 | 160.00 | 154.00 | 155.00 | 155.00 | -1.27% | 11,294,800 |
| Aug 31, 2026 | 155.00 | 158.00 | 154.00 | 157.00 | 157.00 | 1.29% | 6,137,500 |
| Aug 28, 2026 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | -1.27% | 3,060,500 |
| Aug 27, 2026 | 159.00 | 159.00 | 152.00 | 157.00 | 157.00 | -1.26% | 6,963,300 |
| Aug 26, 2026 | 159.00 | 161.00 | 158.00 | 159.00 | 159.00 | -0.63% | 6,800,600 |
| Aug 24, 2026 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | -0.62% | 7,365,900 |
| Aug 21, 2026 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | -1.83% | 6,636,000 |
| Aug 20, 2026 | 159.00 | 165.00 | 159.00 | 164.00 | 164.00 | 3.14% | 11,087,100 |
| Aug 19, 2026 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | -1.24% | 7,331,800 |
| Aug 18, 2026 | 160.00 | 162.00 | 158.00 | 161.00 | 161.00 | 0.63% | 10,466,800 |
| Aug 14, 2026 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | -1.84% | 6,558,500 |
| Aug 13, 2026 | 161.00 | 166.00 | 159.00 | 163.00 | 163.00 | - | 14,463,000 |