PT Bukit Darmo Property Tbk (IDX:BKDP)
Indonesia
· Delayed Price · Currency is IDR 51.00
-5.00 (-8.93%)
At close: Mar 6, 2026
IDX:BKDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -8.93% | 3,971,200 |
| Mar 5, 2026 | 60.00 | 60.00 | 56.00 | 56.00 | 56.00 | -9.68% | 7,871,300 |
| Mar 4, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -8.82% | 3,921,000 |
| Mar 3, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -9.33% | 11,353,300 |
| Mar 2, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -9.64% | 369,800 |
| Feb 27, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -9.78% | 2,040,100 |
| Feb 26, 2026 | 86.00 | 92.00 | 82.00 | 92.00 | 92.00 | 6.98% | 5,801,900 |
| Feb 25, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | - | 4,968,700 |
| Feb 24, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 8.86% | 8,971,500 |
| Feb 23, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 9.72% | 5,305,300 |
| Feb 20, 2026 | 69.00 | 72.00 | 69.00 | 72.00 | 72.00 | 4.35% | 1,933,400 |
| Feb 19, 2026 | 70.00 | 72.00 | 69.00 | 69.00 | 69.00 | 1.47% | 2,485,500 |
| Feb 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 6,194,400 |
| Feb 13, 2026 | 59.00 | 62.00 | 59.00 | 62.00 | 62.00 | 3.33% | 1,163,700 |
| Feb 12, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 547,500 |
| Feb 11, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 836,700 |
| Feb 10, 2026 | 58.00 | 62.00 | 58.00 | 60.00 | 60.00 | 3.45% | 2,173,500 |
| Feb 9, 2026 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | 5.45% | 594,100 |
| Feb 6, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -3.51% | 1,122,700 |
| Feb 5, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 1,281,100 |
| Feb 4, 2026 | 53.00 | 57.00 | 53.00 | 57.00 | 57.00 | 5.56% | 1,228,200 |
| Feb 3, 2026 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 5.88% | 808,400 |
| Feb 2, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -8.93% | 1,005,000 |
| Jan 30, 2026 | 51.00 | 56.00 | 51.00 | 56.00 | 56.00 | 9.80% | 1,893,400 |
| Jan 29, 2026 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | -5.56% | 1,775,600 |
| Jan 28, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -8.47% | 1,478,900 |
| Jan 27, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 3.51% | 2,577,000 |
| Jan 26, 2026 | 50.00 | 57.00 | 50.00 | 57.00 | 57.00 | 9.62% | 5,274,500 |
| Jan 23, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -8.77% | 2,336,300 |
| Jan 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -8.06% | 5,139,900 |
| Jan 21, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -8.82% | 3,283,300 |
| Jan 20, 2026 | 68.00 | 68.00 | 66.00 | 68.00 | 68.00 | -6.85% | 4,919,700 |
| Jan 19, 2026 | 67.00 | 73.00 | 67.00 | 73.00 | 73.00 | -1.35% | 8,797,700 |
| Jan 15, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 8.82% | 4,131,400 |
| Jan 14, 2026 | 57.00 | 68.00 | 57.00 | 68.00 | 68.00 | 9.68% | 10,983,400 |
| Jan 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 8.77% | 7,882,900 |
| Jan 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 9.62% | 5,939,500 |
| Jan 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 4,458,000 |
| Jan 8, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 4.35% | 3,115,100 |
| Jan 7, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 4.55% | 1,136,900 |
| Jan 6, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 1,334,500 |
| Jan 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | 2,007,800 |
| Jan 2, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 1,154,100 |
| Dec 30, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 1,647,100 |
| Dec 29, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -6.38% | 2,986,400 |
| Dec 24, 2025 | 43.00 | 47.00 | 43.00 | 47.00 | 47.00 | 9.30% | 6,896,800 |
| Dec 23, 2025 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | -6.52% | 2,050,700 |
| Dec 22, 2025 | 42.00 | 46.00 | 42.00 | 46.00 | 46.00 | 9.52% | 4,950,100 |
| Dec 19, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 757,100 |
| Dec 18, 2025 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 1,579,000 |
| Dec 17, 2025 | 40.00 | 45.00 | 40.00 | 43.00 | 43.00 | 2.38% | 1,627,800 |
| Dec 16, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 5.00% | 600,400 |
| Dec 15, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 606,900 |
| Dec 12, 2025 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | -4.65% | 1,236,600 |
| Dec 11, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 354,100 |
| Dec 10, 2025 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | -4.35% | 4,193,600 |
| Dec 9, 2025 | 42.00 | 46.00 | 42.00 | 46.00 | 46.00 | 9.52% | 23,229,400 |
| Dec 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,133,600 |
| Dec 5, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 1,239,800 |
| Dec 4, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 422,400 |
| Dec 3, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 460,800 |
| Dec 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.55% | 1,755,600 |
| Dec 1, 2025 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 10.00% | 1,819,900 |
| Nov 28, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 491,300 |
| Nov 27, 2025 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 137,500 |
| Nov 26, 2025 | 40.00 | 40.00 | 37.00 | 38.00 | 38.00 | -5.00% | 486,900 |
| Nov 25, 2025 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | 8.11% | 389,000 |
| Nov 24, 2025 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 149,100 |
| Nov 21, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 125,000 |
| Nov 20, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 167,500 |
| Nov 19, 2025 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 224,700 |
| Nov 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 95,000 |
| Nov 17, 2025 | 37.00 | 39.00 | 37.00 | 38.00 | 38.00 | 2.70% | 147,100 |
| Nov 14, 2025 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 273,300 |
| Nov 13, 2025 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 663,000 |
| Nov 12, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 34,300 |
| Nov 11, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 114,800 |
| Nov 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 190,800 |
| Nov 7, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 86,300 |
| Nov 6, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 202,000 |
| Nov 5, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 317,600 |
| Nov 4, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 703,400 |
| Nov 3, 2025 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -7.14% | 1,451,000 |
| Oct 31, 2025 | 42.00 | 42.00 | 39.00 | 42.00 | 42.00 | - | 113,300 |
| Oct 30, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 7.69% | 65,500 |
| Oct 29, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 492,900 |
| Oct 28, 2025 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 268,900 |
| Oct 27, 2025 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 62,000 |
| Oct 24, 2025 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 225,000 |
| Oct 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 144,800 |
| Oct 22, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | -4.76% | 923,700 |
| Oct 21, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 1,214,600 |
| Oct 20, 2025 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | -6.52% | 69,500 |
| Oct 17, 2025 | 38.00 | 46.00 | 38.00 | 46.00 | 46.00 | 9.52% | 541,900 |
| Oct 16, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 347,500 |
| Oct 15, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 188,400 |
| Oct 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 234,900 |
| Oct 13, 2025 | 43.00 | 46.00 | 43.00 | 44.00 | 44.00 | 2.33% | 351,600 |
| Oct 10, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -2.27% | 103,800 |
| Oct 9, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 324,300 |