PT Berdikari Pondasi Perkasa Tbk (IDX:BDKR)
Indonesia
· Delayed Price · Currency is IDR 148.00
-4.00 (-2.63%)
Mar 9, 2026, 4:04 PM WIB
IDX:BDKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 151.00 | 152.00 | 141.00 | 147.00 | - | -3.29% | 5,732,900 |
| Mar 6, 2026 | 157.00 | 157.00 | 149.00 | 152.00 | 152.00 | -3.18% | 8,160,900 |
| Mar 5, 2026 | 153.00 | 159.00 | 152.00 | 157.00 | 157.00 | 2.61% | 11,384,200 |
| Mar 4, 2026 | 158.00 | 158.00 | 147.00 | 153.00 | 153.00 | -3.16% | 7,853,700 |
| Mar 3, 2026 | 156.00 | 159.00 | 153.00 | 158.00 | 158.00 | 1.28% | 10,725,200 |
| Mar 2, 2026 | 163.00 | 163.00 | 152.00 | 156.00 | 156.00 | -4.29% | 17,799,600 |
| Feb 27, 2026 | 162.00 | 165.00 | 158.00 | 163.00 | 163.00 | 0.62% | 16,036,600 |
| Feb 26, 2026 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | - | 10,013,600 |
| Feb 25, 2026 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | -0.61% | 9,289,000 |
| Feb 24, 2026 | 164.00 | 168.00 | 161.00 | 163.00 | 163.00 | -0.61% | 8,950,400 |
| Feb 23, 2026 | 166.00 | 168.00 | 163.00 | 164.00 | 164.00 | -1.20% | 13,044,900 |
| Feb 20, 2026 | 171.00 | 171.00 | 163.00 | 166.00 | 166.00 | -2.92% | 27,242,200 |
| Feb 19, 2026 | 178.00 | 178.00 | 170.00 | 171.00 | 171.00 | -3.93% | 12,803,000 |
| Feb 18, 2026 | 180.00 | 180.00 | 175.00 | 178.00 | 178.00 | -1.11% | 20,804,500 |
| Feb 13, 2026 | 172.00 | 184.00 | 170.00 | 180.00 | 180.00 | 4.65% | 70,155,900 |
| Feb 12, 2026 | 169.00 | 173.00 | 169.00 | 172.00 | 172.00 | 1.18% | 19,438,500 |
| Feb 11, 2026 | 168.00 | 173.00 | 163.00 | 170.00 | 170.00 | 1.19% | 11,519,800 |
| Feb 10, 2026 | 169.00 | 173.00 | 167.00 | 168.00 | 168.00 | -1.18% | 7,731,400 |
| Feb 9, 2026 | 168.00 | 173.00 | 165.00 | 170.00 | 170.00 | 1.19% | 8,594,600 |
| Feb 6, 2026 | 172.00 | 172.00 | 166.00 | 168.00 | 168.00 | -2.33% | 7,784,300 |
| Feb 5, 2026 | 168.00 | 173.00 | 166.00 | 172.00 | 172.00 | 2.38% | 14,271,800 |
| Feb 4, 2026 | 164.00 | 170.00 | 161.00 | 168.00 | 168.00 | 2.44% | 23,965,800 |
| Feb 3, 2026 | 157.00 | 170.00 | 154.00 | 164.00 | 164.00 | 4.46% | 23,319,100 |
| Feb 2, 2026 | 167.00 | 167.00 | 150.00 | 157.00 | 157.00 | -5.99% | 6,153,100 |
| Jan 30, 2026 | 160.00 | 173.00 | 156.00 | 167.00 | 167.00 | 4.38% | 26,896,100 |
| Jan 29, 2026 | 165.00 | 165.00 | 141.00 | 160.00 | 160.00 | -3.03% | 18,858,600 |
| Jan 28, 2026 | 180.00 | 180.00 | 155.00 | 165.00 | 165.00 | -9.34% | 19,614,800 |
| Jan 27, 2026 | 177.00 | 183.00 | 176.00 | 182.00 | 182.00 | 2.82% | 23,829,600 |
| Jan 26, 2026 | 179.00 | 180.00 | 176.00 | 177.00 | 177.00 | -1.12% | 12,294,300 |
| Jan 23, 2026 | 183.00 | 183.00 | 177.00 | 179.00 | 179.00 | -2.19% | 17,705,500 |
| Jan 22, 2026 | 185.00 | 188.00 | 182.00 | 183.00 | 183.00 | -1.08% | 12,725,400 |
| Jan 21, 2026 | 181.00 | 185.00 | 177.00 | 185.00 | 185.00 | 2.21% | 21,078,500 |
| Jan 20, 2026 | 181.00 | 182.00 | 179.00 | 181.00 | 181.00 | - | 12,956,000 |
| Jan 19, 2026 | 181.00 | 185.00 | 178.00 | 181.00 | 181.00 | - | 17,314,900 |
| Jan 15, 2026 | 176.00 | 181.00 | 176.00 | 181.00 | 181.00 | 2.84% | 23,171,600 |
| Jan 14, 2026 | 176.00 | 178.00 | 175.00 | 176.00 | 176.00 | - | 9,092,300 |
| Jan 13, 2026 | 180.00 | 181.00 | 174.00 | 176.00 | 176.00 | -2.22% | 10,986,900 |
| Jan 12, 2026 | 176.00 | 183.00 | 174.00 | 180.00 | 180.00 | 2.27% | 37,493,100 |
| Jan 9, 2026 | 174.00 | 178.00 | 172.00 | 176.00 | 176.00 | 1.73% | 14,807,000 |
| Jan 8, 2026 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | -1.14% | 12,791,700 |
| Jan 7, 2026 | 180.00 | 185.00 | 173.00 | 175.00 | 175.00 | -2.78% | 12,336,400 |
| Jan 6, 2026 | 172.00 | 180.00 | 171.00 | 180.00 | 180.00 | 4.65% | 31,780,100 |
| Jan 5, 2026 | 173.00 | 176.00 | 171.00 | 172.00 | 172.00 | -1.15% | 12,458,400 |
| Jan 2, 2026 | 173.00 | 176.00 | 169.00 | 174.00 | 174.00 | 0.58% | 12,930,000 |
| Dec 30, 2025 | 169.00 | 174.00 | 168.00 | 173.00 | 173.00 | 1.76% | 20,474,700 |
| Dec 29, 2025 | 169.00 | 171.00 | 165.00 | 170.00 | 170.00 | 1.19% | 13,190,600 |
| Dec 24, 2025 | 171.00 | 173.00 | 167.00 | 168.00 | 168.00 | -2.89% | 10,760,400 |
| Dec 23, 2025 | 174.00 | 174.00 | 170.00 | 173.00 | 173.00 | -1.14% | 11,960,100 |
| Dec 22, 2025 | 190.00 | 190.00 | 173.00 | 175.00 | 175.00 | -7.89% | 43,642,300 |
| Dec 19, 2025 | 175.00 | 191.00 | 175.00 | 190.00 | 190.00 | 8.57% | 201,033,600 |
| Dec 18, 2025 | 169.00 | 179.00 | 168.00 | 175.00 | 175.00 | 4.17% | 73,854,500 |
| Dec 17, 2025 | 177.00 | 179.00 | 166.00 | 168.00 | 168.00 | -5.08% | 20,397,300 |
| Dec 16, 2025 | 171.00 | 177.00 | 171.00 | 177.00 | 177.00 | 2.91% | 30,404,200 |
| Dec 15, 2025 | 170.00 | 173.00 | 168.00 | 172.00 | 172.00 | 0.58% | 16,118,400 |
| Dec 12, 2025 | 171.00 | 173.00 | 170.00 | 171.00 | 171.00 | -0.58% | 14,819,700 |
| Dec 11, 2025 | 171.00 | 173.00 | 167.00 | 172.00 | 172.00 | 0.58% | 18,056,500 |
| Dec 10, 2025 | 173.00 | 174.00 | 170.00 | 171.00 | 171.00 | -1.16% | 15,396,900 |
| Dec 9, 2025 | 171.00 | 174.00 | 170.00 | 173.00 | 173.00 | 1.17% | 20,123,600 |
| Dec 8, 2025 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | -1.16% | 15,252,800 |
| Dec 5, 2025 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | -3.35% | 24,009,800 |
| Dec 4, 2025 | 168.00 | 181.00 | 166.00 | 179.00 | 179.00 | 6.55% | 86,012,800 |
| Dec 3, 2025 | 167.00 | 170.00 | 162.00 | 168.00 | 168.00 | 0.60% | 33,131,400 |
| Dec 2, 2025 | 168.00 | 171.00 | 166.00 | 167.00 | 167.00 | -0.60% | 16,073,100 |
| Dec 1, 2025 | 168.00 | 169.00 | 166.00 | 168.00 | 168.00 | -0.59% | 9,447,900 |
| Nov 28, 2025 | 168.00 | 170.00 | 165.00 | 169.00 | 169.00 | 0.60% | 28,330,000 |
| Nov 27, 2025 | 165.00 | 170.00 | 165.00 | 168.00 | 168.00 | 1.82% | 15,393,100 |
| Nov 26, 2025 | 168.00 | 169.00 | 165.00 | 165.00 | 165.00 | -1.79% | 16,798,200 |
| Nov 25, 2025 | 168.00 | 169.00 | 167.00 | 168.00 | 168.00 | - | 17,849,200 |
| Nov 24, 2025 | 169.00 | 171.00 | 167.00 | 168.00 | 168.00 | -1.18% | 17,470,500 |
| Nov 21, 2025 | 166.00 | 171.00 | 164.00 | 170.00 | 170.00 | 1.80% | 26,939,700 |
| Nov 20, 2025 | 166.00 | 170.00 | 164.00 | 167.00 | 167.00 | 0.60% | 23,546,800 |
| Nov 19, 2025 | 170.00 | 171.00 | 166.00 | 166.00 | 166.00 | -2.35% | 17,453,600 |
| Nov 18, 2025 | 172.00 | 172.00 | 163.00 | 170.00 | 170.00 | -2.30% | 34,245,300 |
| Nov 17, 2025 | 176.00 | 181.00 | 172.00 | 174.00 | 174.00 | -1.14% | 17,246,900 |
| Nov 14, 2025 | 175.00 | 177.00 | 172.00 | 176.00 | 176.00 | 0.57% | 21,934,800 |
| Nov 13, 2025 | 174.00 | 178.00 | 172.00 | 175.00 | 175.00 | 0.57% | 21,300,400 |
| Nov 12, 2025 | 176.00 | 178.00 | 172.00 | 174.00 | 174.00 | -1.14% | 13,658,100 |
| Nov 11, 2025 | 179.00 | 181.00 | 173.00 | 176.00 | 176.00 | -1.12% | 17,687,600 |
| Nov 10, 2025 | 176.00 | 179.00 | 172.00 | 178.00 | 178.00 | 1.14% | 35,681,100 |
| Nov 7, 2025 | 170.00 | 178.00 | 168.00 | 176.00 | 176.00 | 3.53% | 49,561,300 |
| Nov 6, 2025 | 171.00 | 172.00 | 168.00 | 170.00 | 170.00 | -1.16% | 15,465,000 |
| Nov 5, 2025 | 169.00 | 172.00 | 164.00 | 172.00 | 172.00 | 1.78% | 26,200,400 |
| Nov 4, 2025 | 171.00 | 173.00 | 167.00 | 169.00 | 169.00 | -1.74% | 14,914,100 |
| Nov 3, 2025 | 171.00 | 175.00 | 167.00 | 172.00 | 172.00 | - | 25,389,700 |
| Oct 31, 2025 | 172.00 | 173.00 | 170.00 | 172.00 | 172.00 | - | 17,309,300 |
| Oct 30, 2025 | 175.00 | 175.00 | 168.00 | 172.00 | 172.00 | -1.71% | 20,320,900 |
| Oct 29, 2025 | 171.00 | 177.00 | 169.00 | 175.00 | 175.00 | 2.34% | 42,097,200 |
| Oct 28, 2025 | 165.00 | 171.00 | 164.00 | 171.00 | 171.00 | 3.64% | 47,308,000 |
| Oct 27, 2025 | 164.00 | 170.00 | 161.00 | 165.00 | 165.00 | 0.61% | 34,026,300 |
| Oct 24, 2025 | 170.00 | 176.00 | 163.00 | 164.00 | 164.00 | -3.53% | 40,075,400 |
| Oct 23, 2025 | 179.00 | 181.00 | 170.00 | 170.00 | 170.00 | -5.03% | 31,683,000 |
| Oct 22, 2025 | 173.00 | 181.00 | 171.00 | 179.00 | 179.00 | 3.47% | 70,849,400 |
| Oct 21, 2025 | 162.00 | 174.00 | 162.00 | 173.00 | 173.00 | 6.79% | 49,241,300 |
| Oct 20, 2025 | 156.00 | 162.00 | 154.00 | 162.00 | 162.00 | 3.85% | 25,002,800 |
| Oct 17, 2025 | 166.00 | 168.00 | 149.00 | 156.00 | 156.00 | -6.02% | 34,310,600 |
| Oct 16, 2025 | 164.00 | 171.00 | 163.00 | 166.00 | 166.00 | 1.22% | 30,975,000 |
| Oct 15, 2025 | 167.00 | 168.00 | 162.00 | 164.00 | 164.00 | -1.80% | 18,427,200 |
| Oct 14, 2025 | 171.00 | 175.00 | 161.00 | 167.00 | 167.00 | -2.34% | 40,487,900 |
| Oct 13, 2025 | 174.00 | 175.00 | 170.00 | 171.00 | 171.00 | -2.29% | 22,540,100 |
| Oct 10, 2025 | 179.00 | 179.00 | 168.00 | 175.00 | 175.00 | -2.23% | 38,745,100 |