PT Berdikari Pondasi Perkasa Tbk (IDX:BDKR)
Indonesia · Delayed Price · Currency is IDR 161.00
-3.00 (-1.83%)
Aug 21, 2026, 4:08 PM WIB
IDX:BDKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 161.00 | 163.00 | 157.00 | 163.00 | 163.00 | 1.24% | 13,334,000 |
| Aug 11, 2026 | 163.00 | 164.00 | 160.00 | 161.00 | 161.00 | -1.23% | 7,985,700 |
| Aug 10, 2026 | 161.00 | 165.00 | 160.00 | 163.00 | 163.00 | 1.24% | 6,657,200 |
| Aug 7, 2026 | 162.00 | 163.00 | 157.00 | 161.00 | 161.00 | -0.62% | 9,119,000 |
| Aug 6, 2026 | 167.00 | 168.00 | 160.00 | 162.00 | 162.00 | -2.99% | 16,089,400 |
| Aug 5, 2026 | 171.00 | 171.00 | 164.00 | 167.00 | 167.00 | -2.34% | 9,055,000 |
| Aug 4, 2026 | 162.00 | 174.00 | 161.00 | 171.00 | 171.00 | 4.91% | 43,532,700 |
| Aug 3, 2026 | 155.00 | 165.00 | 155.00 | 163.00 | 163.00 | 5.16% | 31,983,500 |
| Jul 31, 2026 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | -0.64% | 7,920,000 |
| Jul 30, 2026 | 157.00 | 158.00 | 153.00 | 156.00 | 156.00 | -1.27% | 11,674,300 |
| Jul 29, 2026 | 150.00 | 160.00 | 150.00 | 158.00 | 158.00 | 4.64% | 32,204,500 |
| Jul 28, 2026 | 151.00 | 152.00 | 149.00 | 151.00 | 151.00 | - | 9,444,900 |
| Jul 27, 2026 | 147.00 | 151.00 | 145.00 | 151.00 | 151.00 | 2.72% | 13,519,700 |
| Jul 24, 2026 | 151.00 | 152.00 | 144.00 | 147.00 | 147.00 | -2.65% | 11,210,000 |
| Jul 23, 2026 | 147.00 | 152.00 | 147.00 | 151.00 | 151.00 | 2.72% | 20,169,400 |
| Jul 22, 2026 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | -0.68% | 9,379,700 |
| Jul 21, 2026 | 144.00 | 149.00 | 144.00 | 148.00 | 148.00 | 2.78% | 16,330,300 |
| Jul 20, 2026 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | -1.37% | 10,298,300 |
| Jul 17, 2026 | 148.00 | 149.00 | 144.00 | 146.00 | 146.00 | -1.35% | 9,433,400 |
| Jul 16, 2026 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 3.50% | 14,572,800 |
| Jul 15, 2026 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | -0.69% | 13,024,400 |
| Jul 14, 2026 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | - | 9,323,800 |
| Jul 13, 2026 | 146.00 | 146.00 | 142.00 | 144.00 | 144.00 | -1.37% | 8,947,900 |
| Jul 10, 2026 | 151.00 | 151.00 | 146.00 | 146.00 | 146.00 | -3.31% | 10,005,400 |
| Jul 9, 2026 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | 3.42% | 13,405,100 |
| Jul 8, 2026 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | -0.68% | 12,786,700 |
| Jul 7, 2026 | 143.00 | 147.00 | 142.00 | 147.00 | 147.00 | 2.80% | 12,338,500 |
| Jul 6, 2026 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | -1.38% | 10,985,100 |
| Jul 3, 2026 | 149.00 | 149.00 | 142.00 | 145.00 | 145.00 | -2.68% | 11,549,600 |
| Jul 2, 2026 | 140.00 | 151.00 | 139.00 | 149.00 | 149.00 | 6.43% | 33,125,000 |
| Jul 1, 2026 | 138.00 | 141.00 | 138.00 | 140.00 | 140.00 | 0.72% | 11,659,900 |
| Jun 30, 2026 | 137.00 | 140.00 | 136.00 | 139.00 | 139.00 | 0.72% | 15,434,600 |
| Jun 29, 2026 | 136.00 | 139.00 | 135.00 | 138.00 | 138.00 | 1.47% | 11,289,600 |
| Jun 26, 2026 | 141.00 | 141.00 | 135.00 | 136.00 | 136.00 | -3.55% | 12,832,200 |
| Jun 25, 2026 | 135.00 | 141.00 | 133.00 | 141.00 | 141.00 | 3.68% | 35,117,000 |
| Jun 24, 2026 | 135.00 | 142.00 | 135.00 | 136.00 | 136.00 | 2.76% | 33,192,400 |
| Jun 23, 2026 | 136.00 | 139.00 | 133.00 | 135.00 | 132.35 | -0.74% | 16,604,200 |
| Jun 22, 2026 | 139.00 | 142.00 | 136.00 | 136.00 | 133.33 | -2.16% | 14,199,100 |
| Jun 19, 2026 | 131.00 | 140.00 | 131.00 | 139.00 | 136.27 | 5.30% | 38,563,900 |
| Jun 18, 2026 | 127.00 | 132.00 | 127.00 | 132.00 | 129.41 | 2.33% | 19,832,800 |
| Jun 17, 2026 | 129.00 | 130.00 | 125.00 | 129.00 | 126.47 | 0.78% | 15,529,200 |
| Jun 15, 2026 | 128.00 | 134.00 | 125.00 | 128.00 | 125.49 | - | 42,678,700 |
| Jun 12, 2026 | 124.00 | 129.00 | 122.00 | 128.00 | 125.49 | 3.23% | 16,719,100 |
| Jun 11, 2026 | 124.00 | 126.00 | 120.00 | 124.00 | 121.57 | -1.59% | 15,881,900 |