PT Berdikari Pondasi Perkasa Tbk BDKR
IDX · Indonesia · Industrial Services
IDR 169.00-2.00 (-1.17%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 169.00 | -1.17% | IDR 171.00 | IDR 171.00 | IDR 164.00 | 16.64M |
| 2026-09-30 | IDR 171.00 | 0.00% | IDR 172.00 | IDR 173.00 | IDR 168.00 | 17.28M |
| 2026-09-29 | IDR 171.00 | +3.01% | IDR 166.00 | IDR 172.00 | IDR 161.00 | 32.60M |
| 2026-09-28 | IDR 166.00 | +4.40% | IDR 159.00 | IDR 167.00 | IDR 157.00 |
| 29.78M |
| 2026-09-25 | IDR 159.00 | 0.00% | IDR 159.00 | IDR 160.00 | IDR 157.00 | 10.23M |
| 2026-09-24 | IDR 159.00 | +0.63% | IDR 158.00 | IDR 159.00 | IDR 155.00 | 9.84M |
| 2026-09-23 | IDR 158.00 | -0.63% | IDR 159.00 | IDR 159.00 | IDR 156.00 | 9.06M |
| 2026-09-22 | IDR 159.00 | -1.24% | IDR 161.00 | IDR 161.00 | IDR 158.00 | 10.47M |
| 2026-09-21 | IDR 161.00 | +1.26% | IDR 159.00 | IDR 161.00 | IDR 157.00 | 13.69M |
| 2026-09-18 | IDR 159.00 | -3.05% | IDR 162.00 | IDR 163.00 | IDR 158.00 | 11.20M |
| 2026-09-17 | IDR 164.00 | +2.50% | IDR 160.00 | IDR 164.00 | IDR 158.00 | 20.98M |
| 2026-09-16 | IDR 160.00 | -2.44% | IDR 164.00 | IDR 164.00 | IDR 158.00 | 15.91M |
| 2026-09-15 | IDR 164.00 | +5.81% | IDR 154.00 | IDR 164.00 | IDR 154.00 | 38.28M |
| 2026-09-14 | IDR 155.00 | 0.00% | IDR 155.00 | IDR 156.00 | IDR 153.00 | 3.99M |
| 2026-09-11 | IDR 155.00 | -1.27% | IDR 156.00 | IDR 157.00 | IDR 153.00 | 3.87M |
| 2026-09-10 | IDR 157.00 | -0.63% | IDR 158.00 | IDR 158.00 | IDR 155.00 | 4.36M |
| 2026-09-09 | IDR 158.00 | 0.00% | IDR 158.00 | IDR 160.00 | IDR 157.00 | 4.90M |
| 2026-09-08 | IDR 158.00 | +1.94% | IDR 155.00 | IDR 159.00 | IDR 154.00 | 11.32M |
| 2026-09-07 | IDR 155.00 | -0.64% | IDR 156.00 | IDR 156.00 | IDR 154.00 | 6.30M |
| 2026-09-04 | IDR 156.00 | +0.65% | IDR 154.00 | IDR 156.00 | IDR 153.00 | 7.55M |
| 2026-09-03 | IDR 155.00 | 0.00% | IDR 155.00 | IDR 158.00 | IDR 154.00 | 6.29M |
| 2026-09-02 | IDR 155.00 | 0.00% | IDR 155.00 | IDR 157.00 | IDR 153.00 | 6.97M |
| 2026-09-01 | IDR 155.00 | -1.27% | IDR 156.00 | IDR 160.00 | IDR 154.00 | 11.29M |
| 2026-08-31 | IDR 157.00 | +1.29% | IDR 155.00 | IDR 158.00 | IDR 154.00 | 6.14M |
| 2026-08-28 | IDR 155.00 | -1.27% | IDR 157.00 | IDR 157.00 | IDR 154.00 | 3.06M |
| 2026-08-27 | IDR 157.00 | -1.26% | IDR 159.00 | IDR 159.00 | IDR 152.00 | 6.96M |
| 2026-08-26 | IDR 159.00 | -0.63% | IDR 159.00 | IDR 161.00 | IDR 158.00 | 6.80M |
| 2026-08-24 | IDR 160.00 | -0.62% | IDR 161.00 | IDR 161.00 | IDR 158.00 | 7.37M |
| 2026-08-21 | IDR 161.00 | -1.83% | IDR 164.00 | IDR 164.00 | IDR 160.00 | 6.64M |
| 2026-08-20 | IDR 164.00 | +3.14% | IDR 159.00 | IDR 165.00 | IDR 159.00 | 11.09M |
| 2026-08-19 | IDR 159.00 | -1.24% | IDR 160.00 | IDR 161.00 | IDR 158.00 | 7.33M |
| 2026-08-18 | IDR 161.00 | +0.63% | IDR 160.00 | IDR 162.00 | IDR 158.00 | 10.47M |
| 2026-08-14 | IDR 160.00 | -1.84% | IDR 162.00 | IDR 163.00 | IDR 160.00 | 6.56M |
| 2026-08-13 | IDR 163.00 | 0.00% | IDR 161.00 | IDR 166.00 | IDR 159.00 | 14.46M |
| 2026-08-12 | IDR 163.00 | +1.24% | IDR 161.00 | IDR 163.00 | IDR 157.00 | 13.33M |
| 2026-08-11 | IDR 161.00 | -1.23% | IDR 163.00 | IDR 164.00 | IDR 160.00 | 7.99M |
| 2026-08-10 | IDR 163.00 | +1.24% | IDR 161.00 | IDR 165.00 | IDR 160.00 | 6.66M |
| 2026-08-07 | IDR 161.00 | -0.62% | IDR 162.00 | IDR 163.00 | IDR 157.00 | 9.12M |
| 2026-08-06 | IDR 162.00 | -2.99% | IDR 167.00 | IDR 168.00 | IDR 160.00 | 16.09M |
| 2026-08-05 | IDR 167.00 | -2.34% | IDR 171.00 | IDR 171.00 | IDR 164.00 | 9.06M |
| 2026-08-04 | IDR 171.00 | +4.91% | IDR 162.00 | IDR 174.00 | IDR 161.00 | 43.53M |
| 2026-08-03 | IDR 163.00 | +5.16% | IDR 155.00 | IDR 165.00 | IDR 155.00 | 31.98M |
| 2026-07-31 | IDR 155.00 | -0.64% | IDR 156.00 | IDR 157.00 | IDR 154.00 | 7.92M |
| 2026-07-30 | IDR 156.00 | -1.27% | IDR 157.00 | IDR 158.00 | IDR 153.00 | 11.67M |
| 2026-07-29 | IDR 158.00 | +4.64% | IDR 150.00 | IDR 160.00 | IDR 150.00 | 32.20M |
| 2026-07-28 | IDR 151.00 | 0.00% | IDR 151.00 | IDR 152.00 | IDR 149.00 | 9.44M |
| 2026-07-27 | IDR 151.00 | +2.72% | IDR 147.00 | IDR 151.00 | IDR 145.00 | 13.52M |
| 2026-07-24 | IDR 147.00 | -2.65% | IDR 151.00 | IDR 152.00 | IDR 144.00 | 11.21M |
| 2026-07-23 | IDR 151.00 | +2.72% | IDR 147.00 | IDR 152.00 | IDR 147.00 | 20.17M |
| 2026-07-22 | IDR 147.00 | -0.68% | IDR 148.00 | IDR 148.00 | IDR 146.00 | 9.38M |
| 2026-07-21 | IDR 148.00 | +2.78% | IDR 144.00 | IDR 149.00 | IDR 144.00 | 16.33M |
| 2026-07-20 | IDR 144.00 | -1.37% | IDR 146.00 | IDR 146.00 | IDR 144.00 | 10.30M |
| 2026-07-17 | IDR 146.00 | -1.35% | IDR 148.00 | IDR 149.00 | IDR 144.00 | 9.41M |
| 2026-07-16 | IDR 148.00 | +3.50% | IDR 143.00 | IDR 148.00 | IDR 143.00 | 14.57M |
| 2026-07-15 | IDR 143.00 | -0.69% | IDR 143.00 | IDR 145.00 | IDR 142.00 | 13.02M |
| 2026-07-14 | IDR 144.00 | 0.00% | IDR 144.00 | IDR 145.00 | IDR 142.00 | 9.32M |
| 2026-07-13 | IDR 144.00 | -1.37% | IDR 146.00 | IDR 146.00 | IDR 142.00 | 8.95M |
| 2026-07-10 | IDR 146.00 | -3.31% | IDR 151.00 | IDR 151.00 | IDR 146.00 | 10.01M |
| 2026-07-09 | IDR 151.00 | +3.42% | IDR 146.00 | IDR 151.00 | IDR 146.00 | 13.41M |
| 2026-07-08 | IDR 146.00 | -0.68% | IDR 147.00 | IDR 149.00 | IDR 145.00 | 12.79M |
| 2026-07-07 | IDR 147.00 | +2.80% | IDR 143.00 | IDR 147.00 | IDR 142.00 | 12.34M |
| 2026-07-06 | IDR 143.00 | -1.38% | IDR 145.00 | IDR 145.00 | IDR 142.00 | 10.99M |
| 2026-07-03 | IDR 145.00 | -2.68% | IDR 149.00 | IDR 149.00 | IDR 142.00 | 11.55M |
| 2026-07-02 | IDR 149.00 | +6.43% | IDR 140.00 | IDR 151.00 | IDR 139.00 | 33.13M |
| 2026-07-01 | IDR 140.00 | +0.72% | IDR 138.00 | IDR 141.00 | IDR 138.00 | 11.66M |
| 2026-06-30 | IDR 139.00 | +0.72% | IDR 137.00 | IDR 140.00 | IDR 136.00 | 15.43M |
| 2026-06-29 | IDR 138.00 | +1.47% | IDR 136.00 | IDR 139.00 | IDR 135.00 | 11.29M |
| 2026-06-26 | IDR 136.00 | -3.55% | IDR 141.00 | IDR 141.00 | IDR 135.00 | 12.83M |
| 2026-06-25 | IDR 141.00 | +3.68% | IDR 135.00 | IDR 141.00 | IDR 133.00 | 35.12M |
| 2026-06-24 | IDR 136.00 | +0.74% | IDR 135.00 | IDR 142.00 | IDR 135.00 | 33.19M |
| 2026-06-23 | IDR 135.00 | -0.74% | IDR 136.00 | IDR 139.00 | IDR 133.00 | 16.60M |
| 2026-06-22 | IDR 136.00 | -2.16% | IDR 139.00 | IDR 142.00 | IDR 136.00 | 14.20M |
| 2026-06-19 | IDR 139.00 | +5.30% | IDR 131.00 | IDR 140.00 | IDR 131.00 | 38.56M |
| 2026-06-18 | IDR 132.00 | +2.33% | IDR 127.00 | IDR 132.00 | IDR 127.00 | 19.83M |
| 2026-06-17 | IDR 129.00 | +0.78% | IDR 129.00 | IDR 130.00 | IDR 125.00 | 15.53M |
| 2026-06-15 | IDR 128.00 | 0.00% | IDR 128.00 | IDR 134.00 | IDR 125.00 | 42.68M |
| 2026-06-12 | IDR 128.00 | +3.23% | IDR 124.00 | IDR 129.00 | IDR 122.00 | 16.72M |
| 2026-06-11 | IDR 124.00 | -1.59% | IDR 124.00 | IDR 126.00 | IDR 120.00 | 15.88M |
| 2026-06-10 | IDR 126.00 | +1.61% | IDR 124.00 | IDR 126.00 | IDR 118.00 | 17.08M |
| 2026-06-09 | IDR 124.00 | -1.59% | IDR 127.00 | IDR 128.00 | IDR 116.00 | 13.82M |
| 2026-06-08 | IDR 126.00 | -3.08% | IDR 128.00 | IDR 130.00 | IDR 116.00 | 14.04M |
| 2026-06-05 | IDR 130.00 | -2.99% | IDR 134.00 | IDR 134.00 | IDR 122.00 | 11.76M |
| 2026-06-04 | IDR 134.00 | -2.90% | IDR 138.00 | IDR 138.00 | IDR 127.00 | 10.16M |
| 2026-06-03 | IDR 138.00 | -4.83% | IDR 144.00 | IDR 145.00 | IDR 128.00 | 14.93M |
| 2026-06-02 | IDR 145.00 | +0.69% | IDR 144.00 | IDR 146.00 | IDR 142.00 | 9.33M |
| 2026-05-29 | IDR 144.00 | -0.69% | IDR 145.00 | IDR 145.00 | IDR 142.00 | 8.56M |
| 2026-05-28 | IDR 145.00 | 0.00% | IDR 145.00 | IDR 145.00 | IDR 145.00 | 0 |
| 2026-05-27 | IDR 145.00 | 0.00% | IDR 145.00 | IDR 145.00 | IDR 145.00 | 0 |
| 2026-05-26 | IDR 145.00 | -0.68% | IDR 146.00 | IDR 146.00 | IDR 142.00 | 12.37M |
| 2026-05-25 | IDR 146.00 | +0.69% | IDR 145.00 | IDR 148.00 | IDR 142.00 | 11.07M |