Bukit Darmo Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 153.00 | 154.00 | 148.00 | 149.00 | 149.00 | 1,455,900 |
| 2026-07-23 | 155.00 | 159.00 | 152.00 | 152.00 | 152.00 | 4,921,300 |
| 2026-07-22 | 157.00 | 160.00 | 149.00 | 158.00 | 158.00 | 9,587,500 |
| 2026-07-21 | 147.00 | 159.00 | 144.00 | 155.00 | 155.00 | 26,808,300 |
| 2026-07-20 | 151.00 | 151.00 | 142.00 | 145.00 | 145.00 | 18,716,700 |
| 2026-07-17 | 164.00 | 164.00 | 148.00 | 151.00 | 151.00 | 19,371,300 |
| 2026-07-16 | 147.00 | 162.00 | 138.00 | 156.00 | 156.00 | 44,317,100 |
| 2026-07-15 | 148.00 | 155.00 | 136.00 | 144.00 | 144.00 | 35,465,000 |
| 2026-07-14 | 135.00 | 172.00 | 118.00 | 148.00 | 148.00 | 104,376,500 |
| 2026-07-13 | 130.00 | 139.00 | 105.00 | 135.00 | 135.00 | 117,770,600 |
| 2026-07-10 | 77.000 | 103.00 | 77.000 | 103.00 | 103.00 | 45,850,100 |
| 2026-07-09 | 90.000 | 90.000 | 77.000 | 77.000 | 77.000 | 24,178,400 |
| 2026-07-08 | 95.000 | 99.000 | 90.000 | 90.000 | 90.000 | 6,106,200 |
| 2026-07-07 | 85.000 | 90.000 | 85.000 | 90.000 | 90.000 | 4,341,400 |
| 2026-07-06 | 78.000 | 90.000 | 76.000 | 90.000 | 90.000 | 7,757,800 |
| 2026-07-03 | 92.000 | 92.000 | 83.000 | 83.000 | 83.000 | 8,847,900 |
| 2026-07-02 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 262,200 |
| 2026-07-01 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 14,300 |
| 2026-06-30 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 134,400 |
| 2026-06-29 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-26 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-24 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-23 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-22 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-19 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-18 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-17 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-16 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-15 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-12 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-11 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-10 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-09 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-08 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-05 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-04 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-03 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-02 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-06-01 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-05-29 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-05-28 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-05-27 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-05-26 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 8,340,400 |
| 2026-05-25 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 7,608,100 |
| 2026-05-22 | 87.000 | 104.00 | 87.000 | 104.00 | 104.00 | 3,999,500 |
| 2026-05-21 | 105.00 | 105.00 | 96.000 | 96.000 | 96.000 | 8,049,800 |
| 2026-05-20 | 98.000 | 105.00 | 98.000 | 105.00 | 105.00 | 4,006,600 |
| 2026-05-19 | 119.00 | 119.00 | 102.00 | 105.00 | 105.00 | 6,589,600 |
| 2026-05-18 | 105.00 | 112.00 | 105.00 | 112.00 | 112.00 | 14,639,000 |
| 2026-05-15 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2026-05-14 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2026-05-13 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2026-05-12 | 98.000 | 103.00 | 98.000 | 103.00 | 103.00 | 9,756,800 |
| 2026-05-11 | 99.000 | 99.000 | 90.000 | 94.000 | 94.000 | 4,741,700 |
| 2026-05-08 | 88.000 | 94.000 | 88.000 | 94.000 | 94.000 | 5,334,700 |
| 2026-05-07 | 85.000 | 88.000 | 85.000 | 86.000 | 86.000 | 2,204,900 |
| 2026-05-06 | 85.000 | 87.000 | 85.000 | 85.000 | 85.000 | 4,761,800 |
| 2026-05-05 | 78.000 | 81.000 | 78.000 | 81.000 | 81.000 | 2,078,300 |
| 2026-05-04 | 76.000 | 77.000 | 76.000 | 77.000 | 77.000 | 1,997,700 |
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.