Italia markets close in 3 hours 37 minutes

PT Berdikari Pondasi Perkasa Tbk (BDKR.JK)

Jakarta - Jakarta Prezzo differito. Valuta in IDR.
Aggiungi a watchlist
540,000,00 (0,00%)
Alla chiusura: 04:00PM WIB
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in IDRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 2024540,00545,00535,00540,00540,0035.735.400
19 giu 2024540,00540,00535,00540,00540,0035.151.000
14 giu 2024540,00540,00535,00540,00540,0035.486.300
13 giu 2024535,00540,00530,00540,00540,0034.755.500
12 giu 2024535,00540,00530,00535,00535,0033.977.100
11 giu 2024530,00545,00530,00535,00535,0036.029.600
10 giu 2024555,00555,00530,00540,00540,0033.641.000
07 giu 2024535,00555,00535,00555,00555,0044.920.100
06 giu 2024535,00540,00530,00540,00540,0035.250.100
05 giu 2024535,00540,00530,00535,00535,0025.456.300
04 giu 2024540,00540,00535,00535,00535,0024.743.600
03 giu 2024535,00540,00530,00540,00540,0025.425.900
31 mag 2024530,00535,00525,00535,00535,0035.279.400
30 mag 2024540,00540,00525,00530,00530,0024.330.300
29 mag 2024535,00540,00525,00540,00540,0027.113.600
28 mag 2024535,00535,00530,00530,00530,0025.023.700
27 mag 2024525,00535,00520,00535,00535,0027.528.300
22 mag 2024525,00530,00520,00525,00525,0024.175.300
21 mag 2024535,00535,00520,00525,00525,0026.503.200
21 mag 20245 Dividendo
20 mag 2024565,00575,00525,00535,00530,0026.208.000
17 mag 2024525,00560,00525,00560,00554,7747.625.600
16 mag 2024540,00545,00515,00530,00525,0534.322.900
15 mag 2024520,00540,00520,00540,00534,9531.990.200
14 mag 2024525,00525,00520,00520,00515,1423.724.200
13 mag 2024525,00530,00520,00525,00520,0924.206.300
08 mag 2024520,00525,00510,00525,00520,0930.988.500
07 mag 2024520,00520,00515,00520,00515,1423.885.700
06 mag 2024520,00525,00515,00520,00515,1416.892.000
03 mag 2024515,00525,00510,00520,00515,1417.101.700
02 mag 2024520,00520,00515,00515,00510,1916.405.700
30 apr 2024520,00525,00515,00520,00515,1418.913.100
29 apr 2024530,00530,00510,00520,00515,1418.888.100
26 apr 2024540,00540,00525,00530,00525,0519.772.200
25 apr 2024535,00540,00530,00540,00534,9520.253.200
24 apr 2024525,00535,00520,00535,00530,0023.001.500
23 apr 2024525,00525,00515,00525,00520,0917.483.900
22 apr 2024530,00530,00520,00525,00520,0917.445.400
19 apr 2024530,00530,00515,00530,00525,0516.872.900
18 apr 2024540,00540,00520,00530,00525,0513.915.200
17 apr 2024525,00545,00525,00535,00530,0018.324.800
16 apr 2024525,00530,00520,00530,00525,0515.428.000
05 apr 2024505,00525,00505,00525,00520,0924.637.800
04 apr 2024510,00515,00505,00510,00505,2319.365.500
03 apr 2024515,00515,00505,00510,00505,2319.419.100
02 apr 2024520,00520,00510,00515,00510,1913.500.400
01 apr 2024515,00520,00505,00520,00515,1418.686.200
28 mar 2024520,00520,00510,00510,00505,2314.503.800
27 mar 2024510,00520,00500,00515,00510,1917.469.700
26 mar 2024510,00510,00510,00510,00505,23-
25 mar 2024510,00510,00510,00510,00505,23-
22 mar 2024510,00515,00505,00510,00505,2311.755.900
21 mar 2024515,00520,00510,00510,00505,2313.461.000
20 mar 2024520,00530,00510,00510,00505,2320.260.600
19 mar 2024530,00540,00510,00515,00510,1915.495.000
18 mar 2024520,00540,00510,00530,00525,0513.299.200
15 mar 2024530,00530,00505,00520,00515,1416.706.400
14 mar 2024520,00545,00515,00530,00525,0514.939.200
13 mar 2024510,00520,00510,00520,00515,1424.607.900
08 mar 2024520,00520,00510,00510,00505,2321.575.200
07 mar 2024520,00525,00510,00515,00510,1918.222.300
06 mar 2024510,00520,00510,00520,00515,1422.705.000
05 mar 2024510,00520,00500,00515,00510,1923.534.800
04 mar 2024520,00525,00500,00510,00505,2320.543.500
01 mar 2024515,00530,00510,00520,00515,1443.636.400
29 feb 2024510,00520,00510,00515,00510,1922.011.300
28 feb 2024515,00520,00505,00520,00515,149.901.300
27 feb 2024510,00515,00505,00515,00510,198.331.700
26 feb 2024510,00520,00494,00515,00510,1912.132.100
23 feb 2024505,00510,00500,00510,00505,235.923.700
22 feb 2024505,00510,00500,00505,00500,287.017.300
21 feb 2024510,00515,00505,00505,00500,284.155.600
20 feb 2024510,00520,00510,00510,00505,235.361.500
19 feb 2024530,00530,00510,00515,00510,196.889.900
16 feb 2024545,00545,00520,00530,00525,056.533.000
15 feb 2024525,00545,00515,00545,00539,9114.257.100
13 feb 2024530,00530,00515,00525,00520,096.121.900
12 feb 2024515,00535,00510,00530,00525,058.285.600
07 feb 2024520,00520,00510,00515,00510,196.680.200
06 feb 2024515,00520,00510,00520,00515,145.629.400
05 feb 2024510,00520,00510,00515,00510,196.528.300
02 feb 2024515,00520,00505,00520,00515,146.707.100
01 feb 2024515,00520,00505,00515,00510,195.994.700
31 gen 2024510,00520,00505,00520,00515,146.142.700
30 gen 2024515,00520,00510,00510,00505,236.248.700
29 gen 2024515,00520,00510,00520,00515,145.081.300
26 gen 2024520,00520,00510,00520,00515,145.447.000
25 gen 2024520,00520,00510,00520,00515,146.488.600
24 gen 2024510,00520,00505,00520,00515,147.193.900
23 gen 2024515,00520,00510,00515,00510,195.520.800
22 gen 2024515,00520,00510,00520,00515,144.725.700
19 gen 2024515,00520,00510,00520,00515,147.037.200
18 gen 2024515,00525,00510,00515,00510,194.545.800
17 gen 2024520,00525,00510,00520,00515,146.004.300
16 gen 2024510,00525,00510,00520,00515,146.611.000
15 gen 2024515,00515,00515,00515,00510,19-
12 gen 2024510,00515,00505,00515,00510,195.234.100
11 gen 2024520,00525,00505,00515,00510,194.485.500
10 gen 2024515,00520,00510,00520,00515,147.476.700
09 gen 2024505,00515,00505,00515,00510,195.005.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...