Stock listing
IDX:BDKR PT Berdikari Pondasi Perkasa Tbk Saham
Follow PT Berdikari Pondasi Perkasa Tbk into a list and get an email when it puts out news.
Share price · IDX:BDKR
171.00 IDR +8.00 (+4.9%)
Close on Oct 20, 2026
- Day range
- 153.00 – 171.00 IDROct 20, 2026
- Volume
- 19.59M sharesOct 20, 2026
- Market cap
- 771.1B IDRAt the close on Oct 20, 2026 · price × 4.51B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:BDKR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 171.00 | +8.00 | +4.9% | 153.00 | 171.00 | 153.00 | 19,589,600 | |
| 163.00 | -12.00 | -6.9% | 163.00 | 163.00 | 163.00 | 1,313,000 | |
| 175.00 | -11.00 | -5.9% | 165.00 | 181.00 | 159.00 | 35,425,900 | |
| 186.00 | -9.00 | -4.6% | 195.00 | 196.00 | 178.00 | 31,429,100 | |
| 195.00 | 0.00 | 0.0% | 193.00 | 206.00 | 192.00 | 51,365,400 | |
| 195.00 | -11.00 | -5.3% | 190.00 | 197.00 | 185.00 | 33,074,300 | |
| 206.00 | 0.00 | 0.0% | 206.00 | 206.00 | 206.00 | 56,331,000 | |
| 206.00 | -6.00 | -2.8% | 212.00 | 218.00 | 204.00 | 20,502,400 | |
| 212.00 | -4.00 | -1.9% | 216.00 | 218.00 | 202.00 | 36,710,700 | |
| 216.00 | +6.00 | +2.9% | 210.00 | 230.00 | 206.00 | 94,959,300 | |
| 210.00 | +26.00 | +14.1% | 184.00 | 210.00 | 180.00 | 115,607,200 | |
| 184.00 | +14.00 | +8.2% | 170.00 | 186.00 | 168.00 | 68,561,800 | |
| 170.00 | +1.00 | +0.6% | 169.00 | 173.00 | 168.00 | 18,316,300 | |
| 169.00 | -2.00 | -1.2% | 171.00 | 171.00 | 164.00 | 16,638,300 | |
| 171.00 | 0.00 | 0.0% | 172.00 | 173.00 | 168.00 | 17,276,500 | |
| 171.00 | +5.00 | +3.0% | 166.00 | 172.00 | 161.00 | 32,597,000 | |
| 166.00 | +7.00 | +4.4% | 159.00 | 167.00 | 157.00 | 29,778,600 | |
| 159.00 | 0.00 | 0.0% | 159.00 | 160.00 | 157.00 | 10,234,600 | |
| 159.00 | +1.00 | +0.6% | 158.00 | 159.00 | 155.00 | 9,843,600 | |
| 158.00 | -1.00 | -0.6% | 159.00 | 159.00 | 156.00 | 9,056,100 | |
| 159.00 | -2.00 | -1.2% | 161.00 | 161.00 | 158.00 | 10,469,200 | |
| 161.00 | +2.00 | +1.3% | 159.00 | 161.00 | 157.00 | 13,691,800 | |
| 159.00 | -5.00 | -3.0% | 162.00 | 163.00 | 158.00 | 11,201,500 | |
| 164.00 | +4.00 | +2.5% | 160.00 | 164.00 | 158.00 | 20,980,200 | |
| 160.00 | -4.00 | -2.4% | 164.00 | 164.00 | 158.00 | 15,913,300 | |
| 164.00 | +9.00 | +5.8% | 154.00 | 164.00 | 154.00 | 38,281,900 | |
| 155.00 | 0.00 | 0.0% | 155.00 | 156.00 | 153.00 | 3,986,600 | |
| 155.00 | -2.00 | -1.3% | 156.00 | 157.00 | 153.00 | 3,870,600 | |
| 157.00 | -1.00 | -0.6% | 158.00 | 158.00 | 155.00 | 4,355,800 | |
| 158.00 | 0.00 | 0.0% | 158.00 | 160.00 | 157.00 | 4,900,000 | |
| 158.00 | +3.00 | +1.9% | 155.00 | 159.00 | 154.00 | 11,317,900 | |
| 155.00 | -1.00 | -0.6% | 156.00 | 156.00 | 154.00 | 6,296,900 | |
| 156.00 | +1.00 | +0.6% | 154.00 | 156.00 | 153.00 | 7,552,300 | |
| 155.00 | 0.00 | 0.0% | 155.00 | 158.00 | 154.00 | 6,286,200 | |
| 155.00 | 0.00 | 0.0% | 155.00 | 157.00 | 153.00 | 6,971,800 | |
| 155.00 | -2.00 | -1.3% | 156.00 | 160.00 | 154.00 | 11,294,800 | |
| 157.00 | +2.00 | +1.3% | 155.00 | 158.00 | 154.00 | 6,137,500 | |
| 155.00 | -2.00 | -1.3% | 157.00 | 157.00 | 154.00 | 3,060,500 | |
| 157.00 | -2.00 | -1.3% | 159.00 | 159.00 | 152.00 | 6,963,300 | |
| 159.00 | -1.00 | -0.6% | 159.00 | 161.00 | 158.00 | 6,800,600 | |
| 160.00 | 0.00 | 0.0% | 160.00 | 160.00 | 160.00 | 0 | |
| 160.00 | -1.00 | -0.6% | 161.00 | 161.00 | 158.00 | 7,365,900 | |
| 161.00 | -3.00 | -1.8% | 164.00 | 164.00 | 160.00 | 6,636,000 | |
| 164.00 | +5.00 | +3.1% | 159.00 | 165.00 | 159.00 | 11,087,100 | |
| 159.00 | -2.00 | -1.2% | 160.00 | 161.00 | 158.00 | 7,331,800 | |
| 161.00 | +1.00 | +0.6% | 160.00 | 162.00 | 158.00 | 10,466,800 | |
| 160.00 | 0.00 | 0.0% | 160.00 | 160.00 | 160.00 | 0 | |
| 160.00 | -3.00 | -1.8% | 162.00 | 163.00 | 160.00 | 6,558,500 | |
| 163.00 | 0.00 | 0.0% | 161.00 | 166.00 | 159.00 | 14,463,000 | |
| 163.00 | +2.00 | +1.2% | 161.00 | 163.00 | 157.00 | 13,334,000 | |
| 161.00 | -2.00 | -1.2% | 163.00 | 164.00 | 160.00 | 7,985,700 | |
| 163.00 | +2.00 | +1.2% | 161.00 | 165.00 | 160.00 | 6,657,200 | |
| 161.00 | -1.00 | -0.6% | 162.00 | 163.00 | 157.00 | 9,119,000 | |
| 162.00 | -5.00 | -3.0% | 167.00 | 168.00 | 160.00 | 16,089,400 | |
| 167.00 | -4.00 | -2.3% | 171.00 | 171.00 | 164.00 | 9,055,000 | |
| 171.00 | +8.00 | +4.9% | 162.00 | 174.00 | 161.00 | 43,532,700 | |
| 163.00 | +8.00 | +5.2% | 155.00 | 165.00 | 155.00 | 31,983,500 | |
| 155.00 | -1.00 | -0.6% | 156.00 | 157.00 | 154.00 | 7,920,000 | |
| 156.00 | -2.00 | -1.3% | 157.00 | 158.00 | 153.00 | 11,674,300 | |
| 158.00 | +7.00 | +4.6% | 150.00 | 160.00 | 150.00 | 32,204,500 | |
| 151.00 | 0.00 | 0.0% | 151.00 | 152.00 | 149.00 | 9,444,900 | |
| 151.00 | +4.00 | +2.7% | 147.00 | 151.00 | 145.00 | 13,519,700 | |
| 147.00 | -4.00 | -2.6% | 151.00 | 152.00 | 144.00 | 11,210,000 | |
| 151.00 | +4.00 | +2.7% | 147.00 | 152.00 | 147.00 | 20,169,400 | |
| 147.00 | -1.00 | -0.7% | 148.00 | 148.00 | 146.00 | 9,379,700 | |
| 148.00 | +4.00 | +2.8% | 144.00 | 149.00 | 144.00 | 16,330,300 | |
| 144.00 | -2.00 | -1.4% | 146.00 | 146.00 | 144.00 | 10,298,300 |
- Ticker
- IDX:BDKR
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 13, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 12, 2026
Closed 195.00 (-5.3%) on Oct 13, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 7, 2026
Closed 212.00 (-1.9%) on Oct 8, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 216.00 (+2.9%) on Oct 7, 2026
Announcement High Shareholding Concentration PT Berdikari Pondasi Perkasa Tbk (BDKR)
Aug 26, 2026
Closed 157.00 (-1.3%) on Aug 27, 2026
PT Berdikari Pondasi Perkasa Tbk on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 14 in the last 12 months · 14 in all · newest Oct 13, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Berdikari Pondasi Perkasa Tbk.