PT Bukit Darmo Property Tbk (IDX:BKDP)
Indonesia · Delayed Price · Currency is IDR 135.00
-10.00 (-6.90%)
Oct 30, 2026, 4:14 PM WIB
IDX:BKDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 140.00 | 141.00 | 135.00 | 135.00 | 135.00 | -6.90% | 828,900 |
| Oct 29, 2026 | 150.00 | 152.00 | 141.00 | 145.00 | 145.00 | -0.68% | 291,100 |
| Oct 28, 2026 | 148.00 | 152.00 | 139.00 | 146.00 | 146.00 | -2.01% | 462,600 |
| Oct 27, 2026 | 157.00 | 157.00 | 147.00 | 149.00 | 149.00 | -5.10% | 1,099,300 |
| Oct 26, 2026 | 156.00 | 157.00 | 150.00 | 157.00 | 157.00 | 1.29% | 422,000 |
| Oct 23, 2026 | 150.00 | 157.00 | 145.00 | 155.00 | 155.00 | 4.73% | 1,806,600 |
| Oct 22, 2026 | 150.00 | 153.00 | 145.00 | 148.00 | 148.00 | -1.33% | 792,800 |
| Oct 21, 2026 | 157.00 | 159.00 | 147.00 | 150.00 | 150.00 | -5.06% | 1,461,500 |
| Oct 20, 2026 | 162.00 | 169.00 | 153.00 | 158.00 | 158.00 | -2.47% | 6,992,000 |
| Oct 19, 2026 | 139.00 | 169.00 | 139.00 | 162.00 | 162.00 | 8.72% | 8,514,100 |
| Oct 16, 2026 | 149.00 | 176.00 | 149.00 | 149.00 | 149.00 | -14.86% | 8,664,200 |
| Oct 15, 2026 | 190.00 | 190.00 | 175.00 | 175.00 | 175.00 | -5.91% | 3,653,700 |
| Oct 14, 2026 | 178.00 | 193.00 | 173.00 | 186.00 | 186.00 | 4.49% | 12,279,600 |
| Oct 13, 2026 | 179.00 | 184.00 | 176.00 | 178.00 | 178.00 | -0.56% | 1,178,900 |
| Oct 12, 2026 | 185.00 | 186.00 | 175.00 | 179.00 | 179.00 | -3.24% | 5,308,100 |
| Oct 9, 2026 | 188.00 | 193.00 | 185.00 | 185.00 | 185.00 | - | 4,937,900 |
| Oct 8, 2026 | 197.00 | 197.00 | 183.00 | 185.00 | 185.00 | -4.64% | 5,367,500 |
| Oct 7, 2026 | 198.00 | 202.00 | 191.00 | 194.00 | 194.00 | - | 10,715,400 |
| Oct 6, 2026 | 186.00 | 200.00 | 181.00 | 194.00 | 194.00 | 4.30% | 23,329,300 |
| Oct 5, 2026 | 184.00 | 190.00 | 171.00 | 186.00 | 186.00 | 3.91% | 8,143,000 |
| Oct 2, 2026 | 184.00 | 184.00 | 178.00 | 179.00 | 179.00 | -2.72% | 2,735,300 |
| Oct 1, 2026 | 186.00 | 191.00 | 181.00 | 184.00 | 184.00 | 1.66% | 10,226,600 |
| Sep 30, 2026 | 181.00 | 191.00 | 179.00 | 181.00 | 181.00 | - | 4,686,600 |
| Sep 29, 2026 | 190.00 | 190.00 | 178.00 | 181.00 | 181.00 | -1.63% | 5,285,600 |
| Sep 28, 2026 | 190.00 | 190.00 | 175.00 | 184.00 | 184.00 | -1.60% | 5,585,900 |
| Sep 25, 2026 | 190.00 | 198.00 | 180.00 | 187.00 | 187.00 | - | 19,334,700 |
| Sep 24, 2026 | 190.00 | 192.00 | 180.00 | 187.00 | 187.00 | 1.63% | 16,006,600 |
| Sep 23, 2026 | 170.00 | 191.00 | 170.00 | 184.00 | 184.00 | 9.52% | 37,910,900 |
| Sep 22, 2026 | 180.00 | 181.00 | 165.00 | 168.00 | 168.00 | -6.15% | 10,305,500 |
| Sep 21, 2026 | 171.00 | 186.00 | 162.00 | 179.00 | 179.00 | 6.55% | 37,755,700 |
| 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 |