PT Bukit Darmo Property Tbk (IDX:BKDP)
Indonesia · Delayed Price · Currency is IDR 31.00
+1.00 (3.33%)
Aug 1, 2025, 2:55 PM WIB
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 40,600 |
| Jul 31, 2025 | 31.00 | 32.00 | 30.00 | 30.00 | 30.00 | -3.23% | 398,500 |
| Jul 30, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 478,500 |
| Jul 29, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 43,500 |
| Jul 28, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 68,700 |
| Jul 25, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 61,400 |
| Jul 24, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 25,400 |
| Jul 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 33,300 |
| Jul 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 399,400 |
| Jul 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 108,600 |
| Jul 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 313,000 |
| Jul 17, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 85,000 |
| Jul 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 193,300 |
| Jul 15, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 164,700 |
| Jul 14, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3.13% | 12,800 |
| Jul 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 12,100 |
| Jul 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 77,000 |
| Jul 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,600 |
| Jul 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 5,500 |
| Jul 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 65,100 |
| Jul 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 66,100 |
| Jul 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 60,100 |
| Jul 1, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -5.88% | 39,500 |
| Jun 30, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 57,200 |
| Jun 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 9.38% | 90,900 |
| Jun 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 12,700 |
| Jun 24, 2025 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -3.03% | 1,000 |
| Jun 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 21,800 |
| Jun 20, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 2,500 |
| Jun 19, 2025 | 31.00 | 35.00 | 31.00 | 34.00 | 34.00 | 3.03% | 43,500 |
| Jun 18, 2025 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -5.71% | 628,900 |
| Jun 17, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | - | 53,600 |
| Jun 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 24,900 |
| Jun 13, 2025 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | - | 224,700 |
| Jun 12, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | 138,900 |
| Jun 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 9.09% | 229,500 |
| Jun 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 354,800 |
| Jun 5, 2025 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 15,900 |
| Jun 4, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 122,400 |
| Jun 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 121,800 |
| Jun 2, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 163,800 |
| May 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 46,800 |
| May 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 59,600 |
| May 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 125,500 |
| May 23, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 234,600 |
| May 22, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 80,600 |
| May 21, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 397,200 |
| May 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 413,900 |
| May 19, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 439,000 |