PT Bukit Darmo Property Tbk (IDX:BKDP)
Indonesia · Delayed Price · Currency is IDR 145.00
0.00 (0.00%)
Jul 21, 2026, 9:20 AM WIB
IDX:BKDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 151.00 | 151.00 | 142.00 | 145.00 | - | -3.97% | 18,719,400 |
| 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 |
| May 4, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | 2.67% | 1,997,700 |
| Apr 30, 2026 | 74.00 | 75.00 | 73.00 | 75.00 | 75.00 | 1.35% | 2,727,300 |
| Apr 29, 2026 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | 2.78% | 5,279,400 |
| Apr 28, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 4.35% | 3,764,100 |
| Apr 27, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 9.52% | 2,157,800 |
| Apr 24, 2026 | 70.00 | 70.00 | 63.00 | 63.00 | 63.00 | -10.00% | 2,867,000 |
| Apr 23, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 1,646,500 |
| Apr 22, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.94% | 5,583,000 |
| Apr 21, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 6.25% | 2,936,500 |
| Apr 20, 2026 | 68.00 | 68.00 | 64.00 | 64.00 | 64.00 | 1.59% | 2,015,800 |
| Apr 17, 2026 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 3.28% | 1,418,800 |
| Apr 16, 2026 | 58.00 | 61.00 | 58.00 | 61.00 | 61.00 | 5.17% | 1,305,400 |
| Apr 15, 2026 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 1.75% | 714,800 |
| Apr 14, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 1,021,700 |
| Apr 13, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 745,900 |
| Apr 10, 2026 | 55.00 | 58.00 | 55.00 | 57.00 | 57.00 | 3.64% | 1,262,000 |
| Apr 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | 970,200 |
| Apr 8, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 3.70% | 1,060,600 |
| Apr 7, 2026 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | - | 2,464,500 |
| Apr 6, 2026 | 52.00 | 54.00 | 51.00 | 54.00 | 54.00 | 1.89% | 2,331,800 |
| Apr 2, 2026 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | - | 1,344,100 |
| Apr 1, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -5.36% | 2,290,300 |