IDX · BDKR · stock
PT Berdikari Pondasi Perkasa Tbk (BDKR) stock price history
Every IDX trading session of PT Berdikari Pondasi Perkasa Tbk from Mar 3, 2023 to Nov 13, 2026: 877 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BDKR adjusted close, 2023 to 2026
- IDR 969.09
- All time high, 2024
- IDR 230.00
- 52 week high, IDR 106.00 low
- 877
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
BDKR key facts
- PT Berdikari Pondasi Perkasa Tbk (BDKR) closed at IDR 115.00 on Nov 13, 2026 on IDX.
- BDKR's all time high close is IDR 969.09, set on Oct 21, 2024; its all time low close is IDR 105.19 on Apr 9, 2025.
- BDKR's 52 week range is IDR 106.00 to IDR 230.00.
- BDKR returned -33.0% over the year to Nov 13, 2026.
- Since Mar 3, 2023 BDKR returned -48%, -16.3% a year compounded.
- BDKR's deepest drawdown was -89.1% from Oct 21, 2024 to Apr 9, 2025.
- DataCedar holds 877 daily sessions of BDKR history from Mar 3, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BDKR price chart, 2023 to 2026
BDKR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -41.0% |
| 3 months | -29.4% |
| 6 months | -24.3% |
| Year to date | -32.2% |
| 1 year | -33.0% |
| 3 years | -77.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 3, 2023 | -48.2% |
| Compound annual growth, 3.7 years | -16.3% |
BDKR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 969.09 on Oct 21, 2024
- All time low close
- IDR 105.19 on Apr 9, 2025
- 52 week high
- IDR 230.00 on Oct 7, 2026
- 52 week low
- IDR 106.00 on Nov 12, 2026
- Deepest drawdown
- -89.1% from Oct 21, 2024 to Apr 9, 2025, not yet recovered
- Best single session
- +34.9% on Nov 19, 2024
- Worst single session
- -24.3% on Nov 1, 2024
- Volatility, 1 year annualised
- 51.0%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, -8%
- Worst calendar year
- 2024, -63%
BDKR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Mar 3, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 169.60 | IDR 230.00 | IDR 106.00 | IDR 115.00 | -32.2% | 3.7B | 208 |
| 2025 | IDR 185.05 | IDR 227.91 | IDR 98.37 | IDR 169.60 | -8.3% | 6.2B | 236 |
| 2024 | IDR 496.90 | IDR 973.96 | IDR 160.70 | IDR 185.05 | -63.1% | 5.7B | 237 |
| 2023 | IDR 212.27 | IDR 598.21 | IDR 196.83 | IDR 501.73 | n/a | 3.6B | 196 |
BDKR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 115.00 | -23.3% |
| October 2026 | IDR 150.00 | -12.3% |
| September 2026 | IDR 171.00 | +8.9% |
| August 2026 | IDR 157.00 | +1.3% |
| July 2026 | IDR 155.00 | +11.5% |
| June 2026 | IDR 139.00 | -1.5% |
| May 2026 | IDR 141.17 | -14.8% |
| April 2026 | IDR 165.68 | +14.2% |
| March 2026 | IDR 145.09 | -9.2% |
| February 2026 | IDR 159.80 | -2.4% |
| January 2026 | IDR 163.72 | -3.5% |
| December 2025 | IDR 169.60 | +2.4% |
About the BDKR data
Daily bars. 877 sessions from Mar 3, 2023 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 3, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ABDKR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BDKR share price history
