PT Berdikari Pondasi Perkasa Tbk (IDX:BDKR)
Indonesia
· Delayed Price · Currency is IDR 179.00
+10.00 (5.92%)
Apr 29, 2026, 4:10 PM WIB
IDX:BDKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 165.00 | 169.00 | 162.00 | 169.00 | 169.00 | 2.42% | 31,503,000 |
| Apr 27, 2026 | 167.00 | 169.00 | 160.00 | 165.00 | 165.00 | -1.79% | 22,459,500 |
| Apr 24, 2026 | 170.00 | 170.00 | 160.00 | 168.00 | 168.00 | -0.59% | 28,462,600 |
| Apr 23, 2026 | 162.00 | 169.00 | 161.00 | 169.00 | 169.00 | 4.32% | 51,629,900 |
| Apr 22, 2026 | 157.00 | 162.00 | 157.00 | 162.00 | 162.00 | 2.53% | 25,381,900 |
| Apr 21, 2026 | 159.00 | 162.00 | 156.00 | 158.00 | 158.00 | -0.63% | 12,599,200 |
| Apr 20, 2026 | 160.00 | 162.00 | 158.00 | 159.00 | 159.00 | -0.63% | 12,845,700 |
| Apr 17, 2026 | 162.00 | 165.00 | 159.00 | 160.00 | 160.00 | -1.23% | 16,379,900 |
| Apr 16, 2026 | 159.00 | 162.00 | 156.00 | 162.00 | 162.00 | 1.89% | 22,574,500 |
| Apr 15, 2026 | 157.00 | 159.00 | 155.00 | 159.00 | 159.00 | 1.27% | 23,961,100 |
| Apr 14, 2026 | 153.00 | 158.00 | 152.00 | 157.00 | 157.00 | 2.61% | 18,281,300 |
| Apr 13, 2026 | 151.00 | 154.00 | 149.00 | 153.00 | 153.00 | 1.32% | 13,456,600 |
| Apr 10, 2026 | 149.00 | 152.00 | 148.00 | 151.00 | 151.00 | 0.67% | 11,532,300 |
| Apr 9, 2026 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | - | 11,415,000 |
| Apr 8, 2026 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 0.67% | 16,286,500 |
| Apr 7, 2026 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | -1.97% | 12,097,100 |
| Apr 6, 2026 | 150.00 | 152.00 | 146.00 | 152.00 | 152.00 | 1.33% | 22,326,300 |
| Apr 2, 2026 | 154.00 | 154.00 | 148.00 | 150.00 | 150.00 | -2.60% | 12,393,300 |
| Apr 1, 2026 | 148.00 | 154.00 | 147.00 | 154.00 | 154.00 | 4.05% | 26,495,200 |
| Mar 31, 2026 | 158.00 | 159.00 | 147.00 | 148.00 | 148.00 | -5.73% | 27,575,200 |
| Mar 30, 2026 | 150.00 | 157.00 | 148.00 | 157.00 | 157.00 | 4.67% | 45,313,500 |
| Mar 27, 2026 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 2.74% | 29,723,700 |
| Mar 26, 2026 | 148.00 | 149.00 | 144.00 | 146.00 | 146.00 | -1.35% | 13,365,700 |
| Mar 25, 2026 | 145.00 | 148.00 | 142.00 | 148.00 | 148.00 | -0.67% | 14,448,300 |
| Mar 17, 2026 | 144.00 | 150.00 | 143.00 | 149.00 | 149.00 | 3.47% | 18,427,700 |
| Mar 16, 2026 | 148.00 | 149.00 | 141.00 | 144.00 | 144.00 | -2.70% | 13,413,200 |
| Mar 13, 2026 | 152.00 | 152.00 | 143.00 | 148.00 | 148.00 | -2.63% | 15,300,700 |
| Mar 12, 2026 | 154.00 | 155.00 | 149.00 | 152.00 | 152.00 | -1.30% | 14,292,400 |
| Mar 11, 2026 | 156.00 | 159.00 | 152.00 | 154.00 | 154.00 | -1.28% | 14,971,500 |
| Mar 10, 2026 | 151.00 | 156.00 | 150.00 | 156.00 | 156.00 | 5.41% | 16,866,800 |
| Mar 9, 2026 | 151.00 | 152.00 | 141.00 | 148.00 | 148.00 | -2.63% | 12,297,800 |
| 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 |