Bukit Darmo Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2022-02-03 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2022-02-02 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2022-01-31 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2022-01-28 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2022-01-27 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2022-01-26 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2022-01-25 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2022-01-24 | 105.00 | 117.00 | 104.00 | 113.00 | 113.00 | 93,322,900 |
| 2022-01-21 | 101.00 | 108.00 | 101.00 | 105.00 | 105.00 | 19,062,900 |
| 2022-01-20 | 103.00 | 107.00 | 101.00 | 101.00 | 101.00 | 10,019,100 |
| 2022-01-19 | 99.000 | 105.00 | 99.000 | 102.00 | 102.00 | 7,834,900 |
| 2022-01-18 | 107.00 | 110.00 | 101.00 | 101.00 | 101.00 | 24,072,600 |
| 2022-01-17 | 99.000 | 109.00 | 97.000 | 108.00 | 108.00 | 76,840,800 |
| 2022-01-14 | 106.00 | 110.00 | 100.00 | 100.00 | 100.00 | 30,517,100 |
| 2022-01-13 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2022-01-12 | 102.00 | 118.00 | 95.000 | 107.00 | 107.00 | 168,585,600 |
| 2022-01-11 | 94.000 | 115.00 | 88.000 | 102.00 | 102.00 | 234,607,400 |
| 2022-01-10 | 81.000 | 102.00 | 79.000 | 94.000 | 94.000 | 186,264,500 |
| 2022-01-07 | 80.000 | 85.000 | 78.000 | 81.000 | 81.000 | 12,434,100 |
| 2022-01-06 | 82.000 | 90.000 | 77.000 | 79.000 | 79.000 | 40,776,500 |
| 2022-01-05 | 83.000 | 87.000 | 81.000 | 82.000 | 82.000 | 10,725,600 |
| 2022-01-04 | 77.000 | 95.000 | 77.000 | 82.000 | 82.000 | 55,167,000 |
| 2022-01-03 | 82.000 | 88.000 | 82.000 | 82.000 | 82.000 | 12,050,600 |
| 2021-12-30 | 88.000 | 95.000 | 88.000 | 88.000 | 88.000 | 22,393,200 |
| 2021-12-29 | 74.000 | 97.000 | 74.000 | 94.000 | 94.000 | 149,428,900 |
| 2021-12-28 | 75.000 | 77.000 | 72.000 | 74.000 | 74.000 | 3,518,600 |
| 2021-12-27 | 78.000 | 85.000 | 72.000 | 74.000 | 74.000 | 25,508,200 |
| 2021-12-24 | 82.000 | 96.000 | 77.000 | 77.000 | 77.000 | 80,295,600 |
| 2021-12-23 | 82.000 | 90.000 | 82.000 | 82.000 | 82.000 | 27,464,100 |
| 2021-12-22 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 452,700 |
| 2021-12-21 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 5,955,100 |
| 2021-12-20 | 78.000 | 102.00 | 76.000 | 101.00 | 101.00 | 193,002,900 |
| 2021-12-17 | 58.000 | 76.000 | 54.000 | 76.000 | 76.000 | 62,421,500 |
| 2021-12-16 | 50.000 | 65.000 | 50.000 | 57.000 | 57.000 | 38,156,200 |
| 2021-12-15 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 276,400 |
| 2021-12-14 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 423,400 |
| 2021-12-13 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 230,700 |
| 2021-12-10 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 631,900 |
| 2021-12-09 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 31,400 |
| 2021-12-08 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 100,000 |
| 2021-12-07 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 63,400 |
| 2021-12-06 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 52,300 |
| 2021-12-03 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 42,700 |
| 2021-12-02 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 13,500 |
| 2021-12-01 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 278,500 |
| 2021-11-30 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 90,500 |
| 2021-11-29 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 180,700 |
| 2021-11-26 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 101,600 |
| 2021-11-25 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 27,000 |
| 2021-11-24 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 900 |
| 2021-11-23 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 165,500 |
| 2021-11-22 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 2,400 |
| 2021-11-19 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 114,700 |
| 2021-11-18 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 151,800 |
| 2021-11-17 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 321,000 |
| 2021-11-16 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 184,000 |
| 2021-11-15 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 70,400 |
| 2021-11-12 | 50.000 | 51.000 | 50.000 | 51.000 | 51.000 | 160,000 |
| 2021-11-11 | 50.000 | 51.000 | 50.000 | 50.000 | 50.000 | 492,000 |
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.