Bukit Darmo Property Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 149.00 | 176.00 | 149.00 | 149.00 | 149.00 | 8,864,200 |
| 2026-10-15 | 190.00 | 190.00 | 175.00 | 175.00 | 175.00 | 3,653,700 |
| 2026-10-14 | 178.00 | 193.00 | 173.00 | 186.00 | 186.00 | 12,279,800 |
| 2026-10-13 | 179.00 | 184.00 | 176.00 | 178.00 | 178.00 | 1,178,900 |
| 2026-10-12 | 185.00 | 186.00 | 175.00 | 179.00 | 179.00 | 5,308,100 |
| 2026-10-09 | 188.00 | 193.00 | 185.00 | 185.00 | 185.00 | 4,938,900 |
| 2026-10-08 | 197.00 | 197.00 | 183.00 | 185.00 | 185.00 | 5,367,500 |
| 2026-10-07 | 198.00 | 202.00 | 191.00 | 194.00 | 194.00 | 10,715,400 |
| 2026-10-06 | 186.00 | 200.00 | 181.00 | 194.00 | 194.00 | 23,329,300 |
| 2026-10-05 | 184.00 | 190.00 | 171.00 | 186.00 | 186.00 | 8,143,000 |
| 2026-10-02 | 184.00 | 184.00 | 178.00 | 179.00 | 179.00 | 2,735,300 |
| 2026-10-01 | 186.00 | 191.00 | 181.00 | 184.00 | 184.00 | 10,226,600 |
| 2026-09-30 | 181.00 | 191.00 | 179.00 | 181.00 | 181.00 | 4,686,600 |
| 2026-09-29 | 190.00 | 190.00 | 178.00 | 181.00 | 181.00 | 5,285,600 |
| 2026-09-28 | 190.00 | 190.00 | 175.00 | 184.00 | 184.00 | 5,585,900 |
| 2026-09-25 | 190.00 | 198.00 | 180.00 | 187.00 | 187.00 | 19,334,700 |
| 2026-09-24 | 190.00 | 192.00 | 180.00 | 187.00 | 187.00 | 16,006,600 |
| 2026-09-23 | 170.00 | 191.00 | 170.00 | 184.00 | 184.00 | 37,910,900 |
| 2026-09-22 | 180.00 | 181.00 | 165.00 | 168.00 | 168.00 | 10,305,500 |
| 2026-09-21 | 171.00 | 186.00 | 162.00 | 179.00 | 179.00 | 37,755,700 |
| 2026-09-18 | 180.00 | 181.00 | 164.00 | 168.00 | 168.00 | 8,291,600 |
| 2026-09-17 | 190.00 | 196.00 | 171.00 | 176.00 | 176.00 | 20,191,800 |
| 2026-09-16 | 197.00 | 202.00 | 178.00 | 178.00 | 178.00 | 14,726,600 |
| 2026-09-15 | 193.00 | 210.00 | 190.00 | 198.00 | 198.00 | 51,226,900 |
| 2026-09-14 | 174.00 | 204.00 | 165.00 | 191.00 | 191.00 | 101,291,200 |
| 2026-09-11 | 170.00 | 174.00 | 160.00 | 170.00 | 170.00 | 39,912,200 |
| 2026-09-10 | 194.00 | 196.00 | 171.00 | 174.00 | 174.00 | 34,982,100 |
| 2026-09-09 | 200.00 | 212.00 | 190.00 | 191.00 | 191.00 | 40,129,400 |
| 2026-09-08 | 170.00 | 224.00 | 161.00 | 200.00 | 200.00 | 231,399,000 |
| 2026-09-07 | 169.00 | 169.00 | 162.00 | 167.00 | 167.00 | 4,107,300 |
| 2026-09-04 | 150.00 | 160.00 | 150.00 | 160.00 | 160.00 | 4,200,800 |
| 2026-09-03 | 144.00 | 152.00 | 144.00 | 150.00 | 150.00 | 2,283,200 |
| 2026-09-02 | 142.00 | 144.00 | 137.00 | 144.00 | 144.00 | 2,502,800 |
| 2026-09-01 | 132.00 | 151.00 | 132.00 | 151.00 | 151.00 | 12,251,000 |
| 2026-08-31 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 632,000 |
| 2026-08-28 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 219,500 |
| 2026-08-27 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-26 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-25 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-24 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-21 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-20 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-19 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-18 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-17 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-14 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-13 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-12 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-11 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-10 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-07 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-06 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-05 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-04 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-08-03 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-07-31 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-07-30 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-07-29 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2026-07-28 | 146.00 | 180.00 | 141.00 | 169.00 | 169.00 | 72,470,300 |
| 2026-07-27 | 149.00 | 151.00 | 146.00 | 146.00 | 146.00 | 1,416,800 |
Page 1 of 3 · 130 trading daysOlder →
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.