PT Berdikari Pondasi Perkasa Tbk (IDX:BDKR)
Indonesia · Delayed Price · Currency is IDR 145.00
-1.00 (-0.68%)
May 26, 2026, 4:00 PM WIB
IDX:BDKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | -0.68% | 12,372,900 |
| May 25, 2026 | 145.00 | 148.00 | 142.00 | 146.00 | 146.00 | 0.69% | 11,069,300 |
| May 22, 2026 | 146.00 | 146.00 | 139.00 | 145.00 | 145.00 | -0.68% | 9,120,700 |
| May 21, 2026 | 150.00 | 150.00 | 142.00 | 146.00 | 146.00 | -2.67% | 9,998,900 |
| May 20, 2026 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | - | 9,171,400 |
| May 19, 2026 | 152.00 | 152.00 | 146.00 | 150.00 | 150.00 | -1.32% | 11,394,000 |
| May 18, 2026 | 155.00 | 155.00 | 146.00 | 152.00 | 152.00 | -1.94% | 16,687,600 |
| May 13, 2026 | 156.00 | 156.00 | 152.00 | 155.00 | 155.00 | -0.64% | 7,687,500 |
| May 12, 2026 | 161.00 | 163.00 | 152.00 | 156.00 | 156.00 | -3.70% | 17,591,000 |
| May 11, 2026 | 161.00 | 162.00 | 156.00 | 162.00 | 162.00 | 0.62% | 21,582,500 |
| May 8, 2026 | 163.00 | 164.00 | 156.00 | 161.00 | 161.00 | -1.83% | 17,008,300 |
| May 7, 2026 | 164.00 | 165.00 | 160.00 | 164.00 | 164.00 | - | 12,688,600 |
| May 6, 2026 | 168.00 | 170.00 | 163.00 | 164.00 | 164.00 | -3.53% | 18,391,900 |
| May 5, 2026 | 167.00 | 173.00 | 165.00 | 170.00 | 170.00 | 1.80% | 28,616,600 |
| May 4, 2026 | 165.00 | 168.00 | 162.00 | 167.00 | 167.00 | -1.18% | 16,182,900 |
| Apr 30, 2026 | 178.00 | 178.00 | 162.00 | 169.00 | 169.00 | -5.59% | 27,211,100 |
| Apr 29, 2026 | 167.00 | 179.00 | 166.00 | 179.00 | 179.00 | 5.92% | 68,377,600 |
| Apr 28, 2026 | 165.00 | 169.00 | 162.00 | 169.00 | 169.00 | 2.42% | 31,503,000 |
| Apr 27, 2026 | 167.00 | 169.00 | 160.00 | 165.00 | 165.00 | -1.79% | 22,459,500 |
| Apr 24, 2026 | 170.00 | 170.00 | 160.00 | 168.00 | 168.00 | -0.59% | 28,462,600 |
| Apr 23, 2026 | 162.00 | 169.00 | 161.00 | 169.00 | 169.00 | 4.32% | 51,629,900 |
| Apr 22, 2026 | 157.00 | 162.00 | 157.00 | 162.00 | 162.00 | 2.53% | 25,381,900 |
| Apr 21, 2026 | 159.00 | 162.00 | 156.00 | 158.00 | 158.00 | -0.63% | 12,599,200 |
| Apr 20, 2026 | 160.00 | 162.00 | 158.00 | 159.00 | 159.00 | -0.63% | 12,845,700 |
| Apr 17, 2026 | 162.00 | 165.00 | 159.00 | 160.00 | 160.00 | -1.23% | 16,379,900 |
| Apr 16, 2026 | 159.00 | 162.00 | 156.00 | 162.00 | 162.00 | 1.89% | 22,574,500 |
| Apr 15, 2026 | 157.00 | 159.00 | 155.00 | 159.00 | 159.00 | 1.27% | 23,961,100 |
| Apr 14, 2026 | 153.00 | 158.00 | 152.00 | 157.00 | 157.00 | 2.61% | 18,281,300 |
| Apr 13, 2026 | 151.00 | 154.00 | 149.00 | 153.00 | 153.00 | 1.32% | 13,456,600 |
| Apr 10, 2026 | 149.00 | 152.00 | 148.00 | 151.00 | 151.00 | 0.67% | 11,532,300 |
| Apr 9, 2026 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | - | 11,415,000 |
| Apr 8, 2026 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 0.67% | 16,286,500 |
| Apr 7, 2026 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | -1.97% | 12,097,100 |
| Apr 6, 2026 | 150.00 | 152.00 | 146.00 | 152.00 | 152.00 | 1.33% | 22,326,300 |
| Apr 2, 2026 | 154.00 | 154.00 | 148.00 | 150.00 | 150.00 | -2.60% | 12,393,300 |
| Apr 1, 2026 | 148.00 | 154.00 | 147.00 | 154.00 | 154.00 | 4.05% | 26,495,200 |
| Mar 31, 2026 | 158.00 | 159.00 | 147.00 | 148.00 | 148.00 | -5.73% | 27,575,200 |
| Mar 30, 2026 | 150.00 | 157.00 | 148.00 | 157.00 | 157.00 | 4.67% | 45,313,500 |
| Mar 27, 2026 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 2.74% | 29,723,700 |
| Mar 26, 2026 | 148.00 | 149.00 | 144.00 | 146.00 | 146.00 | -1.35% | 13,365,700 |
| Mar 25, 2026 | 145.00 | 148.00 | 142.00 | 148.00 | 148.00 | -0.67% | 14,448,300 |
| Mar 17, 2026 | 144.00 | 150.00 | 143.00 | 149.00 | 149.00 | 3.47% | 18,427,700 |
| Mar 16, 2026 | 148.00 | 149.00 | 141.00 | 144.00 | 144.00 | -2.70% | 13,413,200 |
| Mar 13, 2026 | 152.00 | 152.00 | 143.00 | 148.00 | 148.00 | -2.63% | 15,300,700 |
| Mar 12, 2026 | 154.00 | 155.00 | 149.00 | 152.00 | 152.00 | -1.30% | 14,292,400 |
| Mar 11, 2026 | 156.00 | 159.00 | 152.00 | 154.00 | 154.00 | -1.28% | 14,971,500 |
| Mar 10, 2026 | 151.00 | 156.00 | 150.00 | 156.00 | 156.00 | 5.41% | 16,866,800 |
| Mar 9, 2026 | 151.00 | 152.00 | 141.00 | 148.00 | 148.00 | -2.63% | 12,297,800 |
| Mar 6, 2026 | 157.00 | 157.00 | 149.00 | 152.00 | 152.00 | -3.18% | 8,160,900 |
| Mar 5, 2026 | 153.00 | 159.00 | 152.00 | 157.00 | 157.00 | 2.61% | 11,384,200 |