PT Bukit Darmo Property Tbk (IDX:BKDP)
Indonesia · Delayed Price · Currency is IDR 100.00
-5.00 (-4.76%)
May 20, 2026, 10:55 AM WIB
IDX:BKDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 52.00 | 58.00 | 52.00 | 56.00 | 56.00 | 5.66% | 1,658,000 |
| Mar 30, 2026 | 46.00 | 53.00 | 46.00 | 53.00 | 53.00 | 8.16% | 4,527,000 |
| Mar 27, 2026 | 46.00 | 49.00 | 46.00 | 49.00 | 49.00 | 6.52% | 1,062,700 |
| Mar 26, 2026 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 6.98% | 1,401,300 |
| Mar 25, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | -4.44% | 2,187,200 |
| Mar 17, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -10.00% | 12,197,000 |
| Mar 16, 2026 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | -7.41% | 2,586,600 |
| Mar 13, 2026 | 52.00 | 54.00 | 46.00 | 54.00 | 54.00 | 5.88% | 10,050,400 |
| Mar 12, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 1,473,100 |
| Mar 11, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 1,760,600 |
| Mar 10, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 4,727,700 |
| Mar 9, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | -1.96% | 1,511,700 |
| Mar 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -8.93% | 3,971,200 |
| Mar 5, 2026 | 60.00 | 60.00 | 56.00 | 56.00 | 56.00 | -9.68% | 7,871,300 |
| Mar 4, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -8.82% | 3,921,000 |
| Mar 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -9.33% | 11,353,300 |
| Mar 2, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -9.64% | 369,800 |
| Feb 27, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -9.78% | 2,040,100 |
| Feb 26, 2026 | 86.00 | 92.00 | 82.00 | 92.00 | 92.00 | 6.98% | 5,801,900 |
| Feb 25, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | - | 4,968,700 |