PT Bukit Darmo Property Tbk BKDP
IDX · Indonesia · Finance
IDR 178.00-6.00 (-3.26%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 179.00 | -2.72% | IDR 184.00 | IDR 184.00 | IDR 178.00 | 1.95M |
| 2026-10-01 | IDR 184.00 | +1.66% | IDR 186.00 | IDR 191.00 | IDR 181.00 | 10.23M |
| 2026-09-30 | IDR 181.00 | 0.00% | IDR 181.00 | IDR 191.00 | IDR 179.00 | 4.69M |
| 2026-09-29 | IDR 181.00 | -1.63% | IDR 190.00 | IDR 190.00 | IDR 178.00 | 5.29M |
| 2026-09-28 | IDR 184.00 | -1.60% | IDR 190.00 | IDR 190.00 | IDR 175.00 | 5.59M |
| 2026-09-25 | IDR 187.00 | 0.00% | IDR 190.00 | IDR 198.00 | IDR 180.00 | 19.33M |
| 2026-09-24 | IDR 187.00 | +1.63% | IDR 190.00 | IDR 192.00 | IDR 180.00 | 16.01M |
| 2026-09-23 | IDR 184.00 | +9.52% | IDR 170.00 | IDR 191.00 | IDR 170.00 | 37.91M |
| 2026-09-22 | IDR 168.00 | -6.15% | IDR 180.00 | IDR 181.00 | IDR 165.00 | 10.31M |
| 2026-09-21 | IDR 179.00 | +6.55% | IDR 171.00 | IDR 186.00 | IDR 162.00 | 37.76M |
| 2026-09-18 | IDR 168.00 | -4.55% | IDR 180.00 | IDR 181.00 | IDR 164.00 | 8.29M |
| 2026-09-17 | IDR 176.00 | -1.12% | IDR 190.00 | IDR 196.00 | IDR 171.00 | 20.19M |
| 2026-09-16 | IDR 178.00 | -10.10% | IDR 197.00 | IDR 202.00 | IDR 178.00 | 14.73M |
| 2026-09-15 | IDR 198.00 | +3.66% | IDR 193.00 | IDR 210.00 | IDR 190.00 | 51.23M |
| 2026-09-14 | IDR 191.00 | +12.35% | IDR 174.00 | IDR 204.00 | IDR 165.00 | 101.29M |
| 2026-09-11 | IDR 170.00 | -2.30% | IDR 170.00 | IDR 174.00 | IDR 160.00 | 39.91M |
| 2026-09-10 | IDR 174.00 | -8.90% | IDR 194.00 | IDR 196.00 | IDR 171.00 | 34.98M |
| 2026-09-09 | IDR 191.00 | -4.50% | IDR 200.00 | IDR 212.00 | IDR 190.00 | 40.13M |
| 2026-09-08 | IDR 200.00 | +19.76% | IDR 170.00 | IDR 224.00 | IDR 161.00 | 231.40M |
| 2026-09-07 | IDR 167.00 | +4.38% | IDR 169.00 | IDR 169.00 | IDR 162.00 | 4.11M |
| 2026-09-04 | IDR 160.00 | +6.67% | IDR 150.00 | IDR 160.00 | IDR 150.00 | 4.20M |
| 2026-09-03 | IDR 150.00 | +4.17% | IDR 144.00 | IDR 152.00 | IDR 144.00 | 2.28M |
| 2026-09-02 | IDR 144.00 | -4.64% | IDR 142.00 | IDR 144.00 | IDR 137.00 | 2.50M |
| 2026-09-01 | IDR 151.00 | +9.42% | IDR 132.00 | IDR 151.00 | IDR 132.00 | 12.25M |
| 2026-08-31 | IDR 138.00 | -9.80% | IDR 138.00 | IDR 138.00 | IDR 138.00 | 632.00K |
| 2026-08-28 | IDR 153.00 | -9.47% | IDR 153.00 | IDR 153.00 | IDR 153.00 | 219.50K |
| 2026-08-27 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-08-26 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-08-25 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-08-24 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-08-21 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-08-20 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-08-19 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-08-18 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-08-17 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-08-14 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-08-13 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-08-12 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-08-11 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-08-10 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-08-07 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-08-06 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-08-05 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-08-04 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-08-03 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-07-31 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-07-30 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-07-29 | IDR 169.00 | 0.00% | IDR 169.00 | IDR 169.00 | IDR 169.00 | 0 |
| 2026-07-28 | IDR 169.00 | +15.75% | IDR 146.00 | IDR 180.00 | IDR 141.00 | 72.47M |
| 2026-07-27 | IDR 146.00 | -2.01% | IDR 149.00 | IDR 151.00 | IDR 146.00 | 1.42M |
| 2026-07-24 | IDR 149.00 | -1.97% | IDR 153.00 | IDR 154.00 | IDR 148.00 | 1.46M |
| 2026-07-23 | IDR 152.00 | -3.80% | IDR 155.00 | IDR 159.00 | IDR 152.00 | 4.92M |
| 2026-07-22 | IDR 158.00 | +1.94% | IDR 157.00 | IDR 160.00 | IDR 149.00 | 9.59M |
| 2026-07-21 | IDR 155.00 | +6.90% | IDR 147.00 | IDR 159.00 | IDR 144.00 | 26.81M |
| 2026-07-20 | IDR 145.00 | -3.97% | IDR 151.00 | IDR 151.00 | IDR 142.00 | 18.72M |
| 2026-07-17 | IDR 151.00 | -3.21% | IDR 164.00 | IDR 164.00 | IDR 148.00 | 19.37M |
| 2026-07-16 | IDR 156.00 | +8.33% | IDR 147.00 | IDR 162.00 | IDR 138.00 | 44.32M |
| 2026-07-15 | IDR 144.00 | -2.70% | IDR 148.00 | IDR 155.00 | IDR 136.00 | 35.47M |
| 2026-07-14 | IDR 148.00 | +9.63% | IDR 135.00 | IDR 172.00 | IDR 118.00 | 104.38M |
| 2026-07-13 | IDR 135.00 | +31.07% | IDR 130.00 | IDR 139.00 | IDR 105.00 | 117.77M |
| 2026-07-10 | IDR 103.00 | +33.77% | IDR 77.00 | IDR 103.00 | IDR 77.00 | 45.85M |
| 2026-07-09 | IDR 77.00 | -14.44% | IDR 90.00 | IDR 90.00 | IDR 77.00 | 24.18M |
| 2026-07-08 | IDR 90.00 | 0.00% | IDR 95.00 | IDR 99.00 | IDR 90.00 | 6.11M |
| 2026-07-07 | IDR 90.00 | 0.00% | IDR 85.00 | IDR 90.00 | IDR 85.00 | 4.34M |
| 2026-07-06 | IDR 90.00 | +8.43% | IDR 78.00 | IDR 90.00 | IDR 76.00 | 7.76M |
| 2026-07-03 | IDR 83.00 | -9.78% | IDR 92.00 | IDR 92.00 | IDR 83.00 | 8.85M |
| 2026-07-02 | IDR 92.00 | -9.80% | IDR 92.00 | IDR 92.00 | IDR 92.00 | 262.20K |
| 2026-07-01 | IDR 102.00 | -9.73% | IDR 102.00 | IDR 102.00 | IDR 102.00 | 14.30K |
| 2026-06-30 | IDR 113.00 | -9.60% | IDR 113.00 | IDR 113.00 | IDR 113.00 | 134.40K |
| 2026-06-29 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-06-26 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-06-25 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-06-24 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-06-23 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-06-22 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-06-19 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-06-18 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-06-17 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-06-16 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-06-15 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-06-12 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-06-11 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-06-10 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-06-09 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-06-08 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-06-05 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-06-04 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-06-03 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-06-02 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |
| 2026-06-01 | IDR 125.00 | 0.00% | IDR 125.00 | IDR 125.00 | IDR 125.00 | 0 |