PT Berdikari Pondasi Perkasa Tbk (BDKR.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 01:32PM WIB. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 3,847,700 |
| 24 June 2024 | 545.00 | 545.00 | 535.00 | 540.00 | 540.00 | 37,745,400 |
| 21 June 2024 | 535.00 | 545.00 | 535.00 | 545.00 | 545.00 | 38,950,900 |
| 20 June 2024 | 540.00 | 545.00 | 535.00 | 540.00 | 540.00 | 35,735,400 |
| 19 June 2024 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 35,151,000 |
| 14 June 2024 | 540.00 | 540.00 | 535.00 | 540.00 | 540.00 | 35,486,300 |
| 13 June 2024 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 34,755,500 |
| 12 June 2024 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | 33,977,100 |
| 11 June 2024 | 530.00 | 545.00 | 530.00 | 535.00 | 535.00 | 36,029,600 |
| 10 June 2024 | 555.00 | 555.00 | 530.00 | 540.00 | 540.00 | 33,641,000 |
| 07 June 2024 | 535.00 | 555.00 | 535.00 | 555.00 | 555.00 | 44,920,100 |
| 06 June 2024 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 35,250,100 |
| 05 June 2024 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | 25,456,300 |
| 04 June 2024 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | 24,743,600 |
| 03 June 2024 | 535.00 | 540.00 | 530.00 | 540.00 | 540.00 | 25,425,900 |
| 31 May 2024 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | 35,279,400 |
| 30 May 2024 | 540.00 | 540.00 | 525.00 | 530.00 | 530.00 | 24,330,300 |
| 29 May 2024 | 535.00 | 540.00 | 525.00 | 540.00 | 540.00 | 27,113,600 |
| 28 May 2024 | 535.00 | 535.00 | 530.00 | 530.00 | 530.00 | 25,023,700 |
| 27 May 2024 | 525.00 | 535.00 | 520.00 | 535.00 | 535.00 | 27,528,300 |
| 22 May 2024 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | 24,175,300 |
| 21 May 2024 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | 26,503,200 |
| 21 May 2024 | 5 Dividend | |||||
| 20 May 2024 | 565.00 | 575.00 | 525.00 | 535.00 | 530.00 | 26,208,000 |
| 17 May 2024 | 525.00 | 560.00 | 525.00 | 560.00 | 554.77 | 47,625,600 |
| 16 May 2024 | 540.00 | 545.00 | 515.00 | 530.00 | 525.05 | 34,322,900 |
| 15 May 2024 | 520.00 | 540.00 | 520.00 | 540.00 | 534.95 | 31,990,200 |
| 14 May 2024 | 525.00 | 525.00 | 520.00 | 520.00 | 515.14 | 23,724,200 |
| 13 May 2024 | 525.00 | 530.00 | 520.00 | 525.00 | 520.09 | 24,206,300 |
| 08 May 2024 | 520.00 | 525.00 | 510.00 | 525.00 | 520.09 | 30,988,500 |
| 07 May 2024 | 520.00 | 520.00 | 515.00 | 520.00 | 515.14 | 23,885,700 |
| 06 May 2024 | 520.00 | 525.00 | 515.00 | 520.00 | 515.14 | 16,892,000 |
| 03 May 2024 | 515.00 | 525.00 | 510.00 | 520.00 | 515.14 | 17,101,700 |
| 02 May 2024 | 520.00 | 520.00 | 515.00 | 515.00 | 510.19 | 16,405,700 |
| 30 Apr 2024 | 520.00 | 525.00 | 515.00 | 520.00 | 515.14 | 18,913,100 |
| 29 Apr 2024 | 530.00 | 530.00 | 510.00 | 520.00 | 515.14 | 18,888,100 |
| 26 Apr 2024 | 540.00 | 540.00 | 525.00 | 530.00 | 525.05 | 19,772,200 |
| 25 Apr 2024 | 535.00 | 540.00 | 530.00 | 540.00 | 534.95 | 20,253,200 |
| 24 Apr 2024 | 525.00 | 535.00 | 520.00 | 535.00 | 530.00 | 23,001,500 |
| 23 Apr 2024 | 525.00 | 525.00 | 515.00 | 525.00 | 520.09 | 17,483,900 |
| 22 Apr 2024 | 530.00 | 530.00 | 520.00 | 525.00 | 520.09 | 17,445,400 |
| 19 Apr 2024 | 530.00 | 530.00 | 515.00 | 530.00 | 525.05 | 16,872,900 |
| 18 Apr 2024 | 540.00 | 540.00 | 520.00 | 530.00 | 525.05 | 13,915,200 |
| 17 Apr 2024 | 525.00 | 545.00 | 525.00 | 535.00 | 530.00 | 18,324,800 |
| 16 Apr 2024 | 525.00 | 530.00 | 520.00 | 530.00 | 525.05 | 15,428,000 |
| 05 Apr 2024 | 505.00 | 525.00 | 505.00 | 525.00 | 520.09 | 24,637,800 |
| 04 Apr 2024 | 510.00 | 515.00 | 505.00 | 510.00 | 505.23 | 19,365,500 |
| 03 Apr 2024 | 515.00 | 515.00 | 505.00 | 510.00 | 505.23 | 19,419,100 |
| 02 Apr 2024 | 520.00 | 520.00 | 510.00 | 515.00 | 510.19 | 13,500,400 |
| 01 Apr 2024 | 515.00 | 520.00 | 505.00 | 520.00 | 515.14 | 18,686,200 |
| 28 Mar 2024 | 520.00 | 520.00 | 510.00 | 510.00 | 505.23 | 14,503,800 |
| 27 Mar 2024 | 510.00 | 520.00 | 500.00 | 515.00 | 510.19 | 17,469,700 |
| 26 Mar 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 505.23 | - |
| 25 Mar 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 505.23 | - |
| 22 Mar 2024 | 510.00 | 515.00 | 505.00 | 510.00 | 505.23 | 11,755,900 |
| 21 Mar 2024 | 515.00 | 520.00 | 510.00 | 510.00 | 505.23 | 13,461,000 |
| 20 Mar 2024 | 520.00 | 530.00 | 510.00 | 510.00 | 505.23 | 20,260,600 |
| 19 Mar 2024 | 530.00 | 540.00 | 510.00 | 515.00 | 510.19 | 15,495,000 |
| 18 Mar 2024 | 520.00 | 540.00 | 510.00 | 530.00 | 525.05 | 13,299,200 |
| 15 Mar 2024 | 530.00 | 530.00 | 505.00 | 520.00 | 515.14 | 16,706,400 |
| 14 Mar 2024 | 520.00 | 545.00 | 515.00 | 530.00 | 525.05 | 14,939,200 |
| 13 Mar 2024 | 510.00 | 520.00 | 510.00 | 520.00 | 515.14 | 24,607,900 |
| 08 Mar 2024 | 520.00 | 520.00 | 510.00 | 510.00 | 505.23 | 21,575,200 |
| 07 Mar 2024 | 520.00 | 525.00 | 510.00 | 515.00 | 510.19 | 18,222,300 |
| 06 Mar 2024 | 510.00 | 520.00 | 510.00 | 520.00 | 515.14 | 22,705,000 |
| 05 Mar 2024 | 510.00 | 520.00 | 500.00 | 515.00 | 510.19 | 23,534,800 |
| 04 Mar 2024 | 520.00 | 525.00 | 500.00 | 510.00 | 505.23 | 20,543,500 |
| 01 Mar 2024 | 515.00 | 530.00 | 510.00 | 520.00 | 515.14 | 43,636,400 |
| 29 Feb 2024 | 510.00 | 520.00 | 510.00 | 515.00 | 510.19 | 22,011,300 |
| 28 Feb 2024 | 515.00 | 520.00 | 505.00 | 520.00 | 515.14 | 9,901,300 |
| 27 Feb 2024 | 510.00 | 515.00 | 505.00 | 515.00 | 510.19 | 8,331,700 |
| 26 Feb 2024 | 510.00 | 520.00 | 494.00 | 515.00 | 510.19 | 12,132,100 |
| 23 Feb 2024 | 505.00 | 510.00 | 500.00 | 510.00 | 505.23 | 5,923,700 |
| 22 Feb 2024 | 505.00 | 510.00 | 500.00 | 505.00 | 500.28 | 7,017,300 |
| 21 Feb 2024 | 510.00 | 515.00 | 505.00 | 505.00 | 500.28 | 4,155,600 |
| 20 Feb 2024 | 510.00 | 520.00 | 510.00 | 510.00 | 505.23 | 5,361,500 |
| 19 Feb 2024 | 530.00 | 530.00 | 510.00 | 515.00 | 510.19 | 6,889,900 |
| 16 Feb 2024 | 545.00 | 545.00 | 520.00 | 530.00 | 525.05 | 6,533,000 |
| 15 Feb 2024 | 525.00 | 545.00 | 515.00 | 545.00 | 539.91 | 14,257,100 |
| 13 Feb 2024 | 530.00 | 530.00 | 515.00 | 525.00 | 520.09 | 6,121,900 |
| 12 Feb 2024 | 515.00 | 535.00 | 510.00 | 530.00 | 525.05 | 8,285,600 |
| 07 Feb 2024 | 520.00 | 520.00 | 510.00 | 515.00 | 510.19 | 6,680,200 |
| 06 Feb 2024 | 515.00 | 520.00 | 510.00 | 520.00 | 515.14 | 5,629,400 |
| 05 Feb 2024 | 510.00 | 520.00 | 510.00 | 515.00 | 510.19 | 6,528,300 |
| 02 Feb 2024 | 515.00 | 520.00 | 505.00 | 520.00 | 515.14 | 6,707,100 |
| 01 Feb 2024 | 515.00 | 520.00 | 505.00 | 515.00 | 510.19 | 5,994,700 |
| 31 Jan 2024 | 510.00 | 520.00 | 505.00 | 520.00 | 515.14 | 6,142,700 |
| 30 Jan 2024 | 515.00 | 520.00 | 510.00 | 510.00 | 505.23 | 6,248,700 |
| 29 Jan 2024 | 515.00 | 520.00 | 510.00 | 520.00 | 515.14 | 5,081,300 |
| 26 Jan 2024 | 520.00 | 520.00 | 510.00 | 520.00 | 515.14 | 5,447,000 |
| 25 Jan 2024 | 520.00 | 520.00 | 510.00 | 520.00 | 515.14 | 6,488,600 |
| 24 Jan 2024 | 510.00 | 520.00 | 505.00 | 520.00 | 515.14 | 7,193,900 |
| 23 Jan 2024 | 515.00 | 520.00 | 510.00 | 515.00 | 510.19 | 5,520,800 |
| 22 Jan 2024 | 515.00 | 520.00 | 510.00 | 520.00 | 515.14 | 4,725,700 |
| 19 Jan 2024 | 515.00 | 520.00 | 510.00 | 520.00 | 515.14 | 7,037,200 |
| 18 Jan 2024 | 515.00 | 525.00 | 510.00 | 515.00 | 510.19 | 4,545,800 |
| 17 Jan 2024 | 520.00 | 525.00 | 510.00 | 520.00 | 515.14 | 6,004,300 |
| 16 Jan 2024 | 510.00 | 525.00 | 510.00 | 520.00 | 515.14 | 6,611,000 |
| 15 Jan 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 510.19 | - |
| 12 Jan 2024 | 510.00 | 515.00 | 505.00 | 515.00 | 510.19 | 5,234,100 |
| *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.