PT Bukit Darmo Property Tbk (BKDP.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 09:55AM WIB
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| 24 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| 23 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,500 |
| 22 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 18 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,700 |
| 17 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 900 |
| 16 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 45,500 |
| 05 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 04 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 03 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,600 |
| 02 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 41,600 |
| 01 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 127,900 |
| 28 Mar 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 726,100 |
| 27 Mar 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,538,100 |
| 26 Mar 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,021,700 |
| 25 Mar 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 262,500 |
| 22 Mar 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 30,500 |
| 21 Mar 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 178,200 |
| 20 Mar 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 561,300 |
| 19 Mar 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 260,400 |
| 18 Mar 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 322,700 |
| 15 Mar 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 598,500 |
| 14 Mar 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 576,500 |
| 13 Mar 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 183,200 |
| 08 Mar 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 215,900 |
| 07 Mar 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 404,200 |
| 06 Mar 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 99,400 |
| 05 Mar 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 267,600 |
| 04 Mar 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 287,600 |
| 01 Mar 2024 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 384,400 |
| 29 Feb 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1,022,500 |
| 28 Feb 2024 | 53.00 | 59.00 | 51.00 | 51.00 | 51.00 | 10,376,700 |
| 27 Feb 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 195,900 |
| 26 Feb 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 113,100 |
| 23 Feb 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 280,300 |
| 22 Feb 2024 | 54.00 | 54.00 | 51.00 | 53.00 | 53.00 | 280,800 |
| 21 Feb 2024 | 51.00 | 56.00 | 51.00 | 52.00 | 52.00 | 781,100 |
| 20 Feb 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 135,800 |
| 19 Feb 2024 | 53.00 | 54.00 | 51.00 | 53.00 | 53.00 | 91,700 |
| 16 Feb 2024 | 51.00 | 55.00 | 51.00 | 54.00 | 54.00 | 310,100 |
| 15 Feb 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 295,100 |
| 13 Feb 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 370,000 |
| 12 Feb 2024 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 2,099,400 |
| 07 Feb 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,051,700 |
| 06 Feb 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 361,400 |
| 05 Feb 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 611,600 |
| 02 Feb 2024 | 53.00 | 57.00 | 52.00 | 53.00 | 53.00 | 6,557,300 |
| 01 Feb 2024 | 53.00 | 55.00 | 53.00 | 53.00 | 53.00 | 1,470,500 |
| 31 Jan 2024 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 1,202,800 |
| 30 Jan 2024 | 52.00 | 57.00 | 52.00 | 54.00 | 54.00 | 1,512,400 |
| 29 Jan 2024 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | 887,900 |
| 26 Jan 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 218,000 |
| 25 Jan 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 184,400 |
| 24 Jan 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 821,000 |
| 23 Jan 2024 | 57.00 | 58.00 | 53.00 | 56.00 | 56.00 | 22,860,400 |
| 22 Jan 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 931,700 |
| 19 Jan 2024 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 4,789,800 |
| 18 Jan 2024 | 56.00 | 58.00 | 55.00 | 57.00 | 57.00 | 29,101,100 |
| 17 Jan 2024 | 55.00 | 60.00 | 55.00 | 56.00 | 56.00 | 23,354,300 |
| 16 Jan 2024 | 56.00 | 58.00 | 55.00 | 55.00 | 55.00 | 9,322,700 |
| 15 Jan 2024 | 55.00 | 58.00 | 55.00 | 56.00 | 56.00 | 5,294,200 |
| 12 Jan 2024 | 56.00 | 59.00 | 55.00 | 56.00 | 56.00 | 11,706,800 |
| 11 Jan 2024 | 50.00 | 58.00 | 50.00 | 56.00 | 56.00 | 4,179,000 |
| 10 Jan 2024 | 61.00 | 63.00 | 55.00 | 58.00 | 58.00 | 30,955,700 |
| 09 Jan 2024 | 53.00 | 71.00 | 53.00 | 60.00 | 60.00 | 124,022,500 |
| 08 Jan 2024 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 644,400 |
| 05 Jan 2024 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 598,400 |
| 04 Jan 2024 | 52.00 | 55.00 | 52.00 | 53.00 | 53.00 | 921,500 |
| 03 Jan 2024 | 52.00 | 59.00 | 52.00 | 52.00 | 52.00 | 7,231,700 |
| 02 Jan 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 105,800 |
| 29 Dec 2023 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 672,300 |
| 28 Dec 2023 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 469,700 |
| 27 Dec 2023 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 987,300 |
| 22 Dec 2023 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 1,515,400 |
| 21 Dec 2023 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 1,579,400 |
| 20 Dec 2023 | 52.00 | 53.00 | 50.00 | 50.00 | 50.00 | 477,100 |
| 19 Dec 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 347,200 |
| 18 Dec 2023 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 820,800 |
| 15 Dec 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,415,300 |
| 14 Dec 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 1,147,200 |
| 13 Dec 2023 | 54.00 | 56.00 | 50.00 | 51.00 | 51.00 | 3,957,700 |
| 12 Dec 2023 | 57.00 | 57.00 | 54.00 | 54.00 | 54.00 | 2,126,900 |
| 11 Dec 2023 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1,522,700 |
| 08 Dec 2023 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 519,400 |
| 07 Dec 2023 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | 1,406,800 |
| 06 Dec 2023 | 59.00 | 59.00 | 56.00 | 58.00 | 58.00 | 2,308,100 |
| 05 Dec 2023 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | 655,800 |
| 04 Dec 2023 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1,245,900 |
| 01 Dec 2023 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 2,048,800 |
| 30 Nov 2023 | 59.00 | 66.00 | 58.00 | 59.00 | 59.00 | 20,979,500 |
| 29 Nov 2023 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 1,301,700 |
| 28 Nov 2023 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | 2,230,600 |
| 27 Nov 2023 | 59.00 | 60.00 | 57.00 | 60.00 | 60.00 | 2,870,600 |
| 24 Nov 2023 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | 3,297,800 |
| 23 Nov 2023 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | 4,809,700 |
| 22 Nov 2023 | 60.00 | 66.00 | 60.00 | 62.00 | 62.00 | 15,665,600 |
| 21 Nov 2023 | 60.00 | 63.00 | 58.00 | 60.00 | 60.00 | 5,614,000 |
| 20 Nov 2023 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 3,715,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.