PT Bukit Darmo Property Tbk (IDX:BKDP)
Indonesia · Delayed Price · Currency is IDR 168.00
-8.00 (-4.55%)
Sep 18, 2026, 4:07 PM WIB
IDX:BKDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 180.00 | 181.00 | 164.00 | 168.00 | 168.00 | -4.55% | 7,286,900 |
| Sep 17, 2026 | 190.00 | 196.00 | 171.00 | 176.00 | 176.00 | -1.12% | 20,191,800 |
| Sep 16, 2026 | 197.00 | 202.00 | 178.00 | 178.00 | 178.00 | -10.10% | 14,726,600 |
| Sep 15, 2026 | 193.00 | 210.00 | 190.00 | 198.00 | 198.00 | 3.66% | 51,226,900 |
| Sep 14, 2026 | 174.00 | 204.00 | 165.00 | 191.00 | 191.00 | 12.35% | 101,291,200 |
| Sep 11, 2026 | 170.00 | 174.00 | 160.00 | 170.00 | 170.00 | -2.30% | 39,912,200 |
| Sep 10, 2026 | 194.00 | 196.00 | 171.00 | 174.00 | 174.00 | -8.90% | 34,982,100 |
| Sep 9, 2026 | 200.00 | 212.00 | 190.00 | 191.00 | 191.00 | -4.50% | 40,129,400 |
| Sep 8, 2026 | 170.00 | 224.00 | 161.00 | 200.00 | 200.00 | 19.76% | 231,399,000 |
| Sep 7, 2026 | 169.00 | 169.00 | 162.00 | 167.00 | 167.00 | 4.38% | 4,107,300 |
| Sep 4, 2026 | 150.00 | 160.00 | 150.00 | 160.00 | 160.00 | 6.67% | 4,200,800 |
| Sep 3, 2026 | 144.00 | 152.00 | 144.00 | 150.00 | 150.00 | 4.17% | 2,283,200 |
| Sep 2, 2026 | 142.00 | 144.00 | 137.00 | 144.00 | 144.00 | -4.64% | 2,502,800 |
| Sep 1, 2026 | 132.00 | 151.00 | 132.00 | 151.00 | 151.00 | 9.42% | 12,251,000 |
| Aug 31, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -9.80% | 632,000 |
| Aug 28, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -9.47% | 219,500 |
| Jul 28, 2026 | 146.00 | 180.00 | 141.00 | 169.00 | 169.00 | 15.75% | 69,714,400 |
| Jul 27, 2026 | 149.00 | 151.00 | 146.00 | 146.00 | 146.00 | -2.01% | 1,416,800 |
| Jul 24, 2026 | 153.00 | 154.00 | 148.00 | 149.00 | 149.00 | -1.97% | 1,455,900 |
| Jul 23, 2026 | 155.00 | 159.00 | 152.00 | 152.00 | 152.00 | -3.80% | 4,921,300 |
| Jul 22, 2026 | 157.00 | 160.00 | 149.00 | 158.00 | 158.00 | 1.94% | 9,587,500 |
| Jul 21, 2026 | 147.00 | 159.00 | 144.00 | 155.00 | 155.00 | 6.90% | 24,409,700 |
| Jul 20, 2026 | 151.00 | 151.00 | 142.00 | 145.00 | 145.00 | -3.97% | 18,716,700 |
| Jul 17, 2026 | 164.00 | 164.00 | 148.00 | 151.00 | 151.00 | -3.21% | 19,792,900 |
| Jul 16, 2026 | 147.00 | 162.00 | 138.00 | 156.00 | 156.00 | 8.33% | 44,317,100 |
| Jul 15, 2026 | 148.00 | 155.00 | 136.00 | 144.00 | 144.00 | -2.70% | 35,465,000 |
| Jul 14, 2026 | 135.00 | 172.00 | 118.00 | 148.00 | 148.00 | 9.63% | 104,376,500 |
| Jul 13, 2026 | 130.00 | 139.00 | 105.00 | 135.00 | 135.00 | 31.07% | 117,770,600 |
| Jul 10, 2026 | 77.00 | 103.00 | 77.00 | 103.00 | 103.00 | 33.77% | 45,850,100 |
| Jul 9, 2026 | 90.00 | 90.00 | 77.00 | 77.00 | 77.00 | -14.44% | 24,178,400 |
| Jul 8, 2026 | 95.00 | 99.00 | 90.00 | 90.00 | 90.00 | - | 6,106,200 |
| Jul 7, 2026 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | - | 4,341,400 |
| Jul 6, 2026 | 78.00 | 90.00 | 76.00 | 90.00 | 90.00 | 8.43% | 7,757,800 |
| Jul 3, 2026 | 92.00 | 92.00 | 83.00 | 83.00 | 83.00 | -9.78% | 8,847,900 |
| Jul 2, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -9.80% | 262,200 |
| Jul 1, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -9.73% | 14,300 |
| Jun 30, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -9.60% | 134,400 |
| May 26, 2026 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 9.65% | 8,340,400 |
| May 25, 2026 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 9.62% | 7,608,100 |
| May 22, 2026 | 87.00 | 104.00 | 87.00 | 104.00 | 104.00 | 8.33% | 3,999,500 |
| May 21, 2026 | 105.00 | 105.00 | 96.00 | 96.00 | 96.00 | -8.57% | 8,049,800 |
| May 20, 2026 | 98.00 | 105.00 | 98.00 | 105.00 | 105.00 | - | 4,006,600 |
| May 19, 2026 | 119.00 | 119.00 | 102.00 | 105.00 | 105.00 | -6.25% | 6,589,600 |
| May 18, 2026 | 105.00 | 112.00 | 105.00 | 112.00 | 112.00 | 8.74% | 14,639,000 |
| May 12, 2026 | 98.00 | 103.00 | 98.00 | 103.00 | 103.00 | 9.57% | 9,756,800 |
| May 11, 2026 | 99.00 | 99.00 | 90.00 | 94.00 | 94.00 | - | 4,741,700 |
| May 8, 2026 | 88.00 | 94.00 | 88.00 | 94.00 | 94.00 | 9.30% | 5,334,700 |
| May 7, 2026 | 85.00 | 88.00 | 85.00 | 86.00 | 86.00 | 1.18% | 2,204,900 |
| May 6, 2026 | 85.00 | 87.00 | 85.00 | 85.00 | 85.00 | 4.94% | 4,761,800 |
| May 5, 2026 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | 5.19% | 2,078,300 |