Efek Terdaftar

BERDIKARI PONDASI PERKASA Tbk, PT

Security name
BERDIKARI PONDASI PERKASA Tbk
Issuer
BERDIKARI PONDASI PERKASA Tbk, PT
ISIN Code
ID1000187008
Short Code
BDKR
Type
Saham Biasa
Listing Date
03 Maret 2023
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
706,100,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
CONSTRUCTION
Number of Securities
4,725,101,522 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 187 191 184 185 64,091 1,195,726,800 7,465
07 Jan 2025 185 185 181 182 76,520 1,396,958,500 4,609
08 Jan 2025 181 185 181 185 92,426 1,683,798,000 6,798
09 Jan 2025 185 186 179 182 85,638 1,560,154,000 5,413
10 Jan 2025 181 182 178 181 70,381 1,264,391,000 7,085
13 Jan 2025 180 182 175 177 63,091 1,119,113,700 4,521
14 Jan 2025 177 194 176 184 356,140 6,593,894,100 18,688
15 Jan 2025 184 184 178 181 143,650 2,583,240,400 6,169
16 Jan 2025 181 182 178 179 86,570 1,553,907,400 5,133
17 Jan 2025 179 182 176 181 92,164 1,660,531,100 6,178
20 Jan 2025 180 185 177 183 109,932 1,987,487,200 5,579
21 Jan 2025 183 183 178 181 76,343 1,375,499,800 4,693
22 Jan 2025 181 184 179 183 84,038 1,526,007,800 4,359
23 Jan 2025 183 185 182 185 77,592 1,422,446,800 3,821
24 Jan 2025 184 187 183 185 40,672 750,278,000 1,315
30 Jan 2025 186 191 182 185 89,017 1,663,438,600 3,859
31 Jan 2025 184 185 181 185 90,281 1,653,596,900 3,344
03 Feb 2025 185 185 179 179 77,680 1,413,125,400 3,751
04 Feb 2025 179 183 178 180 100,117 1,804,123,300 5,322
05 Feb 2025 180 182 177 182 122,899 2,218,007,700 3,198
06 Feb 2025 181 192 181 192 295,144 5,554,745,000 7,038
07 Feb 2025 193 222 190 190 1,284,027 26,449,823,800 33,463
10 Feb 2025 190 190 180 184 341,225 6,280,518,900 3,890
11 Feb 2025 183 186 180 182 233,634 4,267,188,700 4,802
12 Feb 2025 183 188 180 183 117,725 2,171,001,000 1,868
13 Feb 2025 183 190 183 188 223,655 4,176,263,400 5,583
14 Feb 2025 188 190 184 185 90,346 1,687,953,700 380
17 Feb 2025 185 190 183 190 237,739 4,482,875,700 14,929
18 Feb 2025 190 196 190 193 112,539 2,171,568,700 7,979
19 Feb 2025 194 196 191 193 99,323 1,927,596,300 7,176
20 Feb 2025 193 194 191 193 124,266 2,397,388,500 5,675
21 Feb 2025 193 234 193 222 1,266,458 27,429,547,800 28,234
24 Feb 2025 224 226 206 216 268,693 5,698,455,400 5,443
25 Feb 2025 216 218 206 210 106,453 2,250,132,000 7,158
26 Feb 2025 210 218 208 212 144,353 3,055,175,600 4,127
27 Feb 2025 210 216 206 208 125,760 2,657,604,400 3,749
28 Feb 2025 208 208 192 196 219,612 4,377,483,000 5,773
03 Mar 2025 197 234 196 224 1,268,094 27,772,298,900 22,717
04 Mar 2025 224 226 208 216 172,862 3,735,377,800 3,695
05 Mar 2025 216 224 210 218 218,589 4,735,359,600 9,604
06 Mar 2025 218 226 214 222 144,697 3,186,763,600 7,502
07 Mar 2025 222 224 216 218 81,787 1,787,630,000 3,591
10 Mar 2025 218 218 208 210 102,711 2,172,226,800 1,696
11 Mar 2025 208 214 202 212 114,910 2,394,065,400 1,954
12 Mar 2025 210 220 210 214 140,575 3,021,087,000 5,514
13 Mar 2025 214 216 210 212 160,488 3,406,339,200 5,664
14 Mar 2025 210 230 210 210 623,509 13,708,723,200 17,236
17 Mar 2025 210 212 193 197 164,855 3,314,464,900 3,471
18 Mar 2025 195 197 162 166 268,329 4,757,627,600 2,460
19 Mar 2025 166 170 153 160 158,494 2,527,722,700 1,565
20 Mar 2025 160 178 158 172 289,224 4,884,354,700 6,416
21 Mar 2025 172 173 154 158 109,419 1,777,114,600 2,265
24 Mar 2025 158 158 125 140 217,982 3,047,317,700 6,167
25 Mar 2025 140 141 129 130 124,314 1,679,687,200 1,274
26 Mar 2025 130 141 130 140 172,297 2,344,501,900 7,329
27 Mar 2025 140 140 131 133 98,426 1,330,072,700 1,511
08 Apr 2025 114 124 114 114 63,366 731,060,200 894
09 Apr 2025 105 114 101 108 104,218 1,122,847,200 1,168
10 Apr 2025 109 124 107 121 272,102 3,186,184,300 9,367
11 Apr 2025 121 124 113 118 174,777 2,096,451,300 2,148
14 Apr 2025 119 124 116 122 186,798 2,250,898,700 1,902
15 Apr 2025 123 124 120 121 113,936 1,391,853,900 1,890
16 Apr 2025 121 128 121 127 231,873 2,873,518,900 7,346
17 Apr 2025 127 127 120 122 114,213 1,398,642,600 3,063
21 Apr 2025 122 122 116 120 103,625 1,225,054,300 4,406
22 Apr 2025 119 127 117 125 183,327 2,251,700,500 7,516
23 Apr 2025 125 128 123 127 197,740 2,481,272,000 3,769
24 Apr 2025 127 132 125 129 194,962 2,502,616,400 3,965
25 Apr 2025 129 132 125 126 100,466 1,297,685,200 3,937
28 Apr 2025 126 132 123 131 223,394 2,888,187,400 3,291
29 Apr 2025 131 135 127 128 198,787 2,594,607,400 4,102
30 Apr 2025 128 129 124 126 114,762 1,447,966,500 1,607
02 May 2025 126 128 124 126 114,254 1,428,936,000 1,688
05 May 2025 126 127 124 127 127,886 1,608,411,100 2,190
06 May 2025 127 131 126 131 175,418 2,246,414,700 1,484
07 May 2025 131 135 128 129 114,130 1,491,669,200 1,328
08 May 2025 129 131 126 126 106,768 1,367,163,500 604
09 May 2025 126 128 123 126 124,408 1,559,998,100 1,328
14 May 2025 126 129 125 128 137,564 1,745,177,700 1,548
15 May 2025 127 132 127 131 150,414 1,946,983,600 725
16 May 2025 130 132 125 127 108,572 1,387,915,700 1,430
19 May 2025 127 132 126 131 143,387 1,846,669,900 1,688
20 May 2025 130 138 130 134 170,634 2,279,203,800 1,499
21 May 2025 134 138 132 137 188,745 2,544,658,900 1,746
22 May 2025 137 159 136 159 1,260,157 18,953,096,700 11,802
23 May 2025 159 160 143 149 509,054 7,572,954,400 4,516
26 May 2025 149 149 140 143 140,722 2,040,955,600 1,888
27 May 2025 143 155 138 150 614,760 9,099,421,900 6,773
28 May 2025 150 150 147 147 322,218 4,773,044,400 2,906
02 Jun 2025 147 148 140 143 169,586 2,424,888,600 1,293
03 Jun 2025 143 145 140 143 148,496 2,122,982,200 2,543
04 Jun 2025 143 150 140 147 385,867 5,656,044,600 3,439
05 Jun 2025 148 150 144 147 201,454 2,947,848,800 1,975
10 Jun 2025 147 150 144 147 158,808 2,345,473,900 1,263
11 Jun 2025 144 158 144 157 708,324 10,741,072,600 5,047
12 Jun 2025 157 160 150 153 311,615 4,765,683,900 3,865
13 Jun 2025 153 154 150 151 200,252 3,027,543,800 1,247
16 Jun 2025 151 151 144 148 179,719 2,643,666,700 1,082
17 Jun 2025 148 151 145 151 233,448 3,459,572,700 1,437
18 Jun 2025 151 153 150 151 183,550 2,778,025,000 1,480
19 Jun 2025 152 152 146 148 118,280 1,750,610,800 810
20 Jun 2025 148 153 146 153 305,073 4,576,356,800 2,403
23 Jun 2025 151 153 144 149 190,648 2,825,720,500 1,848
24 Jun 2025 149 151 147 149 140,593 2,098,453,500 1,479
25 Jun 2025 149 158 148 153 354,091 5,418,658,000 3,406
26 Jun 2025 153 156 150 151 139,026 2,128,087,000 918
30 Jun 2025 151 153 149 151 151,198 2,277,886,400 1,086
01 Jul 2025 150 161 150 160 654,146 10,267,731,100 4,045
02 Jul 2025 160 161 152 156 228,153 3,564,591,700 1,447
03 Jul 2025 156 160 152 156 314,765 4,923,691,800 1,335
04 Jul 2025 156 176 156 174 1,353,422 22,789,275,500 8,336
07 Jul 2025 174 175 162 163 315,042 5,217,961,200 2,732
08 Jul 2025 163 168 160 163 262,484 4,301,631,700 1,640
09 Jul 2025 163 168 163 166 339,108 5,583,442,000 1,715
10 Jul 2025 165 168 163 165 252,763 4,189,568,600 1,413
11 Jul 2025 165 166 160 162 215,755 3,523,488,000 1,342
15 Jul 2025 163 164 146 157 348,844 5,403,661,900 2,569
16 Jul 2025 157 160 153 160 356,745 5,584,733,800 1,053
17 Jul 2025 160 168 158 168 577,784 9,426,798,300 2,953
18 Jul 2025 169 171 165 166 513,679 8,645,138,300 2,785
21 Jul 2025 168 170 162 164 273,277 4,516,760,000 1,537
22 Jul 2025 164 164 152 158 333,832 5,228,501,100 2,459
23 Jul 2025 158 158 152 155 186,292 2,878,328,500 1,492
24 Jul 2025 155 158 152 158 208,151 3,217,197,200 1,251
25 Jul 2025 156 158 156 158 162,296 2,540,287,400 985
28 Jul 2025 158 172 157 167 1,043,615 17,374,374,400 5,053
29 Jul 2025 167 168 159 162 284,775 4,584,185,400 2,361
30 Jul 2025 162 163 154 161 314,132 4,989,988,800 1,803
31 Jul 2025 160 162 155 155 206,342 3,252,558,100 1,138
01 Aug 2025 155 157 152 156 236,463 3,653,701,800 1,437
04 Aug 2025 155 157 152 154 200,163 3,084,117,000 2,161
05 Aug 2025 154 154 146 150 224,581 3,360,981,700 1,230
06 Aug 2025 148 152 147 151 287,494 4,294,705,900 1,283
07 Aug 2025 150 152 147 151 226,464 3,368,814,100 899
08 Aug 2025 149 155 148 154 345,915 5,214,799,300 1,036
11 Aug 2025 154 155 152 154 146,241 2,246,619,100 810
12 Aug 2025 153 158 153 157 259,323 4,033,443,100 1,368
13 Aug 2025 157 158 154 157 149,787 2,343,211,200 989
14 Aug 2025 157 159 153 157 175,813 2,741,539,700 677
15 Aug 2025 156 158 153 155 205,156 3,162,140,100 829
19 Aug 2025 155 159 153 159 271,294 4,235,242,300 1,632
20 Aug 2025 159 162 151 153 203,936 3,168,451,100 1,189
21 Aug 2025 153 153 149 150 147,634 2,222,949,900 979
22 Aug 2025 150 151 147 151 126,993 1,890,569,600 1,184
25 Aug 2025 150 152 148 151 149,004 2,237,658,800 811
26 Aug 2025 151 152 148 151 142,827 2,142,564,800 888
27 Aug 2025 151 153 149 152 179,701 2,719,349,000 1,141
28 Aug 2025 151 152 149 150 149,868 2,254,966,400 1,253
29 Aug 2025 150 150 144 149 137,360 2,023,891,600 1,669
01 Sep 2025 148 152 143 151 186,761 2,778,794,800 1,303
02 Sep 2025 150 171 150 162 1,239,060 20,144,378,200 7,192
03 Sep 2025 162 162 155 158 362,595 5,742,158,400 2,982
04 Sep 2025 158 159 155 157 149,250 2,345,411,200 1,672
08 Sep 2025 157 164 155 160 394,110 6,297,779,200 2,738
09 Sep 2025 160 163 150 155 247,638 3,893,767,200 2,030
10 Sep 2025 155 156 152 153 139,000 2,132,392,500 1,851
11 Sep 2025 152 155 152 155 161,651 2,481,820,200 766
12 Sep 2025 155 157 153 156 125,730 1,945,130,900 1,274
15 Sep 2025 155 167 154 167 683,511 11,100,107,600 4,674
16 Sep 2025 167 169 160 161 140,544 2,278,391,700 1,545
17 Sep 2025 162 165 161 163 200,368 3,262,512,900 1,430
18 Sep 2025 163 163 157 158 94,982 1,512,856,200 799
19 Sep 2025 158 162 155 162 186,678 2,961,733,600 919
22 Sep 2025 160 163 158 159 118,136 1,895,110,200 957
23 Sep 2025 159 163 158 163 210,100 3,377,252,700 1,611
24 Sep 2025 163 165 160 163 141,901 2,304,693,800 1,017
25 Sep 2025 163 164 159 160 118,670 1,909,237,000 666
26 Sep 2025 160 163 159 162 74,004 1,194,154,100 507
29 Sep 2025 162 165 160 163 196,342 3,194,865,500 2,812
30 Dec 2025 169 174 168 173 204,747 3,494,914,500 1,148

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 BDKR : 1 IDR) 20 Jun 2025 24 Jun 2025 11 Jul 2025 Active
Proxy Voting   - 20 May 2025 12 Jun 2025 Active
Cash Dividend (1 BDKR : 5 IDR) 20 May 2024 22 May 2024 12 Jun 2024 Active
Proxy Voting   - 05 Apr 2024 08 May 2024 Active
Proxy Voting   - 17 May 2023 12 Jun 2023 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online