Bukit Darmo Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 100.00 | 100.00 | 93.000 | 98.000 | 98.000 | 3,205,300 |
| 2022-11-01 | 92.000 | 95.000 | 91.000 | 93.000 | 93.000 | 1,961,900 |
| 2022-10-31 | 104.00 | 104.00 | 91.000 | 92.000 | 92.000 | 3,911,500 |
| 2022-10-28 | 102.00 | 104.00 | 93.000 | 93.000 | 93.000 | 9,316,500 |
| 2022-10-27 | 103.00 | 103.00 | 99.000 | 100.00 | 100.00 | 3,438,000 |
| 2022-10-26 | 103.00 | 105.00 | 99.000 | 100.00 | 100.00 | 7,624,100 |
| 2022-10-25 | 102.00 | 107.00 | 100.00 | 100.00 | 100.00 | 10,042,300 |
| 2022-10-24 | 104.00 | 104.00 | 99.000 | 102.00 | 102.00 | 4,935,900 |
| 2022-10-21 | 105.00 | 108.00 | 100.00 | 104.00 | 104.00 | 18,104,000 |
| 2022-10-20 | 107.00 | 107.00 | 100.00 | 100.00 | 100.00 | 4,924,600 |
| 2022-10-19 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 8,364,100 |
| 2022-10-18 | 105.00 | 112.00 | 105.00 | 105.00 | 105.00 | 15,172,600 |
| 2022-10-17 | 162.00 | 162.00 | 112.00 | 112.00 | 112.00 | 15,343,300 |
| 2022-10-14 | 136.00 | 144.00 | 117.00 | 120.00 | 120.00 | 80,280,700 |
| 2022-10-13 | 108.00 | 125.00 | 108.00 | 125.00 | 125.00 | 21,842,200 |
| 2022-10-12 | 120.00 | 122.00 | 111.00 | 115.00 | 115.00 | 11,833,600 |
| 2022-10-11 | 114.00 | 122.00 | 114.00 | 119.00 | 119.00 | 15,893,500 |
| 2022-10-10 | 121.00 | 123.00 | 113.00 | 115.00 | 115.00 | 18,193,200 |
| 2022-10-07 | 108.00 | 121.00 | 108.00 | 120.00 | 120.00 | 24,694,300 |
| 2022-10-06 | 130.00 | 136.00 | 111.00 | 115.00 | 115.00 | 73,935,900 |
| 2022-10-05 | 105.00 | 114.00 | 104.00 | 112.00 | 112.00 | 12,713,800 |
| 2022-10-04 | 121.00 | 139.00 | 108.00 | 108.00 | 108.00 | 99,596,600 |
| 2022-10-03 | 94.000 | 116.00 | 92.000 | 116.00 | 116.00 | 77,313,000 |
| 2022-09-30 | 85.000 | 95.000 | 78.000 | 86.000 | 86.000 | 23,044,300 |
| 2022-09-29 | 84.000 | 88.000 | 82.000 | 83.000 | 83.000 | 2,229,800 |
| 2022-09-28 | 83.000 | 88.000 | 83.000 | 83.000 | 83.000 | 762,100 |
| 2022-09-27 | 84.000 | 92.000 | 81.000 | 83.000 | 83.000 | 4,866,300 |
| 2022-09-26 | 84.000 | 85.000 | 83.000 | 84.000 | 84.000 | 176,600 |
| 2022-09-23 | 85.000 | 85.000 | 83.000 | 84.000 | 84.000 | 206,600 |
| 2022-09-22 | 85.000 | 87.000 | 83.000 | 85.000 | 85.000 | 1,207,100 |
| 2022-09-21 | 86.000 | 87.000 | 83.000 | 83.000 | 83.000 | 663,300 |
| 2022-09-20 | 89.000 | 89.000 | 83.000 | 86.000 | 86.000 | 1,383,600 |
| 2022-09-19 | 88.000 | 91.000 | 88.000 | 89.000 | 89.000 | 1,816,900 |
| 2022-09-16 | 84.000 | 97.000 | 81.000 | 89.000 | 89.000 | 12,243,700 |
| 2022-09-15 | 86.000 | 88.000 | 85.000 | 85.000 | 85.000 | 2,037,700 |
| 2022-09-14 | 84.000 | 89.000 | 84.000 | 87.000 | 87.000 | 2,382,200 |
| 2022-09-13 | 86.000 | 87.000 | 83.000 | 84.000 | 84.000 | 4,544,700 |
| 2022-09-12 | 83.000 | 90.000 | 83.000 | 85.000 | 85.000 | 4,273,200 |
| 2022-09-09 | 83.000 | 88.000 | 83.000 | 83.000 | 83.000 | 818,800 |
| 2022-09-08 | 85.000 | 90.000 | 82.000 | 83.000 | 83.000 | 1,957,000 |
| 2022-09-07 | 104.00 | 104.00 | 84.000 | 84.000 | 84.000 | 2,194,300 |
| 2022-09-06 | 83.000 | 100.00 | 83.000 | 90.000 | 90.000 | 11,556,800 |
| 2022-09-05 | 85.000 | 85.000 | 82.000 | 84.000 | 84.000 | 105,300 |
| 2022-09-02 | 82.000 | 85.000 | 82.000 | 84.000 | 84.000 | 27,400 |
| 2022-09-01 | 85.000 | 85.000 | 80.000 | 83.000 | 83.000 | 286,100 |
| 2022-08-31 | 85.000 | 85.000 | 82.000 | 85.000 | 85.000 | 211,300 |
| 2022-08-30 | 85.000 | 85.000 | 83.000 | 85.000 | 85.000 | 173,000 |
| 2022-08-29 | 83.000 | 88.000 | 80.000 | 85.000 | 85.000 | 211,900 |
| 2022-08-26 | 89.000 | 89.000 | 83.000 | 83.000 | 83.000 | 300,200 |
| 2022-08-25 | 85.000 | 87.000 | 80.000 | 83.000 | 83.000 | 770,600 |
| 2022-08-24 | 85.000 | 86.000 | 82.000 | 85.000 | 85.000 | 144,500 |
| 2022-08-23 | 83.000 | 87.000 | 81.000 | 85.000 | 85.000 | 146,200 |
| 2022-08-22 | 92.000 | 92.000 | 81.000 | 83.000 | 83.000 | 573,900 |
| 2022-08-19 | 93.000 | 93.000 | 85.000 | 87.000 | 87.000 | 58,300 |
| 2022-08-18 | 88.000 | 90.000 | 86.000 | 88.000 | 88.000 | 288,400 |
| 2022-08-16 | 97.000 | 97.000 | 87.000 | 88.000 | 88.000 | 254,600 |
| 2022-08-15 | 90.000 | 91.000 | 87.000 | 88.000 | 88.000 | 199,600 |
| 2022-08-12 | 90.000 | 90.000 | 86.000 | 90.000 | 90.000 | 145,800 |
| 2022-08-11 | 92.000 | 92.000 | 86.000 | 90.000 | 90.000 | 278,800 |
| 2022-08-10 | 86.000 | 92.000 | 86.000 | 88.000 | 88.000 | 514,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.