Bukit Darmo Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 82.000 | 86.000 | 77.000 | 77.000 | 77.000 | 1,656,800 |
| 2022-05-11 | 84.000 | 88.000 | 81.000 | 82.000 | 82.000 | 2,633,400 |
| 2022-05-10 | 88.000 | 88.000 | 81.000 | 84.000 | 84.000 | 2,511,100 |
| 2022-05-09 | 87.000 | 90.000 | 87.000 | 87.000 | 87.000 | 3,505,800 |
| 2022-04-28 | 90.000 | 90.000 | 86.000 | 87.000 | 87.000 | 2,117,700 |
| 2022-04-27 | 88.000 | 90.000 | 87.000 | 90.000 | 90.000 | 1,431,400 |
| 2022-04-26 | 90.000 | 93.000 | 87.000 | 88.000 | 88.000 | 6,488,700 |
| 2022-04-25 | 93.000 | 93.000 | 87.000 | 91.000 | 91.000 | 2,604,600 |
| 2022-04-22 | 91.000 | 94.000 | 91.000 | 92.000 | 92.000 | 1,243,500 |
| 2022-04-21 | 95.000 | 95.000 | 91.000 | 91.000 | 91.000 | 4,525,400 |
| 2022-04-20 | 90.000 | 97.000 | 89.000 | 93.000 | 93.000 | 26,051,500 |
| 2022-04-19 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 1,661,200 |
| 2022-04-18 | 85.000 | 93.000 | 85.000 | 91.000 | 91.000 | 1,725,300 |
| 2022-04-14 | 95.000 | 95.000 | 91.000 | 91.000 | 91.000 | 4,073,500 |
| 2022-04-13 | 96.000 | 96.000 | 91.000 | 94.000 | 94.000 | 3,552,800 |
| 2022-04-12 | 90.000 | 96.000 | 89.000 | 95.000 | 95.000 | 24,267,200 |
| 2022-04-11 | 91.000 | 92.000 | 89.000 | 90.000 | 90.000 | 3,426,900 |
| 2022-04-08 | 90.000 | 96.000 | 90.000 | 91.000 | 91.000 | 10,770,700 |
| 2022-04-07 | 92.000 | 94.000 | 91.000 | 91.000 | 91.000 | 2,182,400 |
| 2022-04-06 | 95.000 | 95.000 | 92.000 | 92.000 | 92.000 | 2,411,700 |
| 2022-04-05 | 91.000 | 97.000 | 90.000 | 94.000 | 94.000 | 15,665,300 |
| 2022-04-04 | 93.000 | 93.000 | 91.000 | 92.000 | 92.000 | 2,155,500 |
| 2022-04-01 | 89.000 | 96.000 | 89.000 | 92.000 | 92.000 | 5,534,500 |
| 2022-03-31 | 87.000 | 95.000 | 82.000 | 95.000 | 95.000 | 22,716,800 |
| 2022-03-30 | 93.000 | 94.000 | 87.000 | 87.000 | 87.000 | 5,495,100 |
| 2022-03-29 | 96.000 | 96.000 | 92.000 | 93.000 | 93.000 | 5,611,600 |
| 2022-03-28 | 95.000 | 96.000 | 93.000 | 95.000 | 95.000 | 2,740,300 |
| 2022-03-25 | 94.000 | 98.000 | 93.000 | 94.000 | 94.000 | 10,456,500 |
| 2022-03-24 | 97.000 | 97.000 | 94.000 | 94.000 | 94.000 | 7,416,200 |
| 2022-03-23 | 99.000 | 99.000 | 94.000 | 95.000 | 95.000 | 5,043,600 |
| 2022-03-22 | 100.00 | 100.00 | 96.000 | 96.000 | 96.000 | 2,153,100 |
| 2022-03-21 | 98.000 | 99.000 | 95.000 | 98.000 | 98.000 | 4,423,600 |
| 2022-03-18 | 101.00 | 101.00 | 97.000 | 97.000 | 97.000 | 7,834,500 |
| 2022-03-17 | 102.00 | 107.00 | 96.000 | 100.00 | 100.00 | 27,126,900 |
| 2022-03-16 | 103.00 | 105.00 | 101.00 | 101.00 | 101.00 | 7,733,900 |
| 2022-03-15 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 8,180,300 |
| 2022-03-14 | 106.00 | 110.00 | 104.00 | 104.00 | 104.00 | 16,845,300 |
| 2022-03-11 | 100.00 | 108.00 | 100.00 | 106.00 | 106.00 | 30,971,500 |
| 2022-03-10 | 117.00 | 132.00 | 107.00 | 107.00 | 107.00 | 74,786,200 |
| 2022-03-09 | 113.00 | 115.00 | 106.00 | 114.00 | 114.00 | 21,025,200 |
| 2022-03-08 | 103.00 | 111.00 | 96.000 | 109.00 | 109.00 | 42,187,700 |
| 2022-03-07 | 94.000 | 103.00 | 94.000 | 103.00 | 103.00 | 20,406,600 |
| 2022-03-04 | 94.000 | 96.000 | 93.000 | 94.000 | 94.000 | 5,822,900 |
| 2022-03-02 | 95.000 | 95.000 | 92.000 | 93.000 | 93.000 | 4,098,800 |
| 2022-03-01 | 95.000 | 98.000 | 95.000 | 95.000 | 95.000 | 9,368,500 |
| 2022-02-25 | 95.000 | 99.000 | 94.000 | 95.000 | 95.000 | 17,919,100 |
| 2022-02-24 | 95.000 | 96.000 | 93.000 | 95.000 | 95.000 | 4,446,800 |
| 2022-02-23 | 97.000 | 97.000 | 94.000 | 96.000 | 96.000 | 4,838,400 |
| 2022-02-22 | 105.00 | 105.00 | 92.000 | 97.000 | 97.000 | 7,389,000 |
| 2022-02-21 | 96.000 | 97.000 | 94.000 | 96.000 | 96.000 | 6,007,800 |
| 2022-02-18 | 94.000 | 96.000 | 93.000 | 96.000 | 96.000 | 3,559,300 |
| 2022-02-17 | 97.000 | 97.000 | 93.000 | 94.000 | 94.000 | 6,099,500 |
| 2022-02-16 | 98.000 | 99.000 | 94.000 | 95.000 | 95.000 | 10,104,400 |
| 2022-02-15 | 103.00 | 104.00 | 94.000 | 98.000 | 98.000 | 40,735,300 |
| 2022-02-14 | 94.000 | 100.00 | 91.000 | 100.00 | 100.00 | 31,935,300 |
| 2022-02-11 | 93.000 | 95.000 | 87.000 | 91.000 | 91.000 | 38,375,000 |
| 2022-02-10 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 1,054,500 |
| 2022-02-09 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 800,100 |
| 2022-02-08 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1,067,600 |
| 2022-02-07 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
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.