PT Berdikari Foundation Perkas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 780.00 | 790.00 | 760.00 | 770.00 | 749.95 | 20,344,600 |
| 2024-08-06 | 780.00 | 800.00 | 775.00 | 785.00 | 764.56 | 23,996,600 |
| 2024-08-05 | 790.00 | 800.00 | 765.00 | 780.00 | 759.69 | 14,187,400 |
| 2024-08-02 | 815.00 | 820.00 | 790.00 | 790.00 | 769.43 | 17,271,200 |
| 2024-08-01 | 805.00 | 825.00 | 800.00 | 810.00 | 788.91 | 23,134,200 |
| 2024-07-31 | 800.00 | 810.00 | 795.00 | 810.00 | 788.91 | 21,969,000 |
| 2024-07-30 | 820.00 | 820.00 | 790.00 | 805.00 | 784.04 | 20,845,500 |
| 2024-07-29 | 830.00 | 830.00 | 780.00 | 820.00 | 798.65 | 28,819,100 |
| 2024-07-26 | 790.00 | 830.00 | 790.00 | 830.00 | 808.39 | 66,983,100 |
| 2024-07-25 | 780.00 | 800.00 | 770.00 | 795.00 | 774.30 | 39,234,700 |
| 2024-07-24 | 790.00 | 795.00 | 770.00 | 775.00 | 754.82 | 31,895,100 |
| 2024-07-23 | 805.00 | 810.00 | 760.00 | 800.00 | 779.17 | 45,864,200 |
| 2024-07-22 | 860.00 | 860.00 | 785.00 | 805.00 | 784.04 | 42,028,200 |
| 2024-07-19 | 690.00 | 850.00 | 690.00 | 850.00 | 827.87 | 182,828,600 |
| 2024-07-18 | 670.00 | 700.00 | 670.00 | 700.00 | 681.77 | 53,641,000 |
| 2024-07-17 | 665.00 | 675.00 | 655.00 | 670.00 | 652.56 | 18,928,200 |
| 2024-07-16 | 675.00 | 675.00 | 655.00 | 665.00 | 647.69 | 16,067,500 |
| 2024-07-15 | 750.00 | 750.00 | 665.00 | 675.00 | 657.42 | 15,726,700 |
| 2024-07-12 | 675.00 | 700.00 | 675.00 | 700.00 | 681.77 | 44,628,800 |
| 2024-07-11 | 640.00 | 675.00 | 640.00 | 675.00 | 657.42 | 39,085,000 |
| 2024-07-10 | 600.00 | 650.00 | 600.00 | 650.00 | 633.08 | 19,534,000 |
| 2024-07-09 | 640.00 | 655.00 | 630.00 | 645.00 | 628.21 | 25,092,400 |
| 2024-07-08 | 630.00 | 640.00 | 625.00 | 640.00 | 623.34 | 26,875,400 |
| 2024-07-05 | 640.00 | 640.00 | 625.00 | 630.00 | 613.60 | 29,307,700 |
| 2024-07-04 | 650.00 | 650.00 | 620.00 | 640.00 | 623.34 | 32,770,100 |
| 2024-07-03 | 630.00 | 655.00 | 620.00 | 650.00 | 633.08 | 32,139,500 |
| 2024-07-02 | 605.00 | 645.00 | 590.00 | 630.00 | 613.60 | 69,183,800 |
| 2024-07-01 | 700.00 | 700.00 | 600.00 | 605.00 | 589.25 | 93,073,000 |
| 2024-06-28 | 545.00 | 675.00 | 535.00 | 675.00 | 657.42 | 175,721,100 |
| 2024-06-27 | 550.00 | 555.00 | 540.00 | 540.00 | 525.94 | 38,674,000 |
| 2024-06-26 | 540.00 | 550.00 | 535.00 | 550.00 | 535.68 | 33,349,000 |
| 2024-06-25 | 540.00 | 540.00 | 535.00 | 540.00 | 525.94 | 36,688,800 |
| 2024-06-24 | 545.00 | 545.00 | 535.00 | 540.00 | 525.94 | 37,745,400 |
| 2024-06-21 | 535.00 | 545.00 | 535.00 | 545.00 | 530.81 | 38,950,900 |
| 2024-06-20 | 540.00 | 545.00 | 535.00 | 540.00 | 525.94 | 35,735,400 |
| 2024-06-19 | 540.00 | 540.00 | 535.00 | 540.00 | 525.94 | 35,151,000 |
| 2024-06-14 | 540.00 | 540.00 | 535.00 | 540.00 | 525.94 | 35,486,300 |
| 2024-06-13 | 535.00 | 540.00 | 530.00 | 540.00 | 525.94 | 34,755,500 |
| 2024-06-12 | 535.00 | 540.00 | 530.00 | 535.00 | 521.07 | 33,977,100 |
| 2024-06-11 | 530.00 | 545.00 | 530.00 | 535.00 | 521.07 | 36,029,600 |
| 2024-06-10 | 555.00 | 555.00 | 530.00 | 540.00 | 525.94 | 33,641,000 |
| 2024-06-07 | 535.00 | 555.00 | 535.00 | 555.00 | 540.55 | 44,920,100 |
| 2024-06-06 | 535.00 | 540.00 | 530.00 | 540.00 | 525.94 | 35,250,100 |
| 2024-06-05 | 535.00 | 540.00 | 530.00 | 535.00 | 521.07 | 25,456,300 |
| 2024-06-04 | 540.00 | 540.00 | 535.00 | 535.00 | 521.07 | 24,743,600 |
| 2024-06-03 | 535.00 | 540.00 | 530.00 | 540.00 | 525.94 | 25,425,900 |
| 2024-05-31 | 530.00 | 535.00 | 525.00 | 535.00 | 521.07 | 35,279,400 |
| 2024-05-30 | 540.00 | 540.00 | 525.00 | 530.00 | 516.20 | 24,330,300 |
| 2024-05-29 | 535.00 | 540.00 | 525.00 | 540.00 | 525.94 | 27,113,600 |
| 2024-05-28 | 535.00 | 535.00 | 530.00 | 530.00 | 516.20 | 25,023,700 |
| 2024-05-27 | 525.00 | 535.00 | 520.00 | 535.00 | 521.07 | 27,528,300 |
| 2024-05-22 | 525.00 | 530.00 | 520.00 | 525.00 | 511.33 | 24,175,300 |
| 2024-05-21 | 535.00 | 535.00 | 520.00 | 525.00 | 511.33 | 26,503,200 |
| 2024-05-20 | 565.00 | 575.00 | 525.00 | 535.00 | 516.20 | 26,208,000 |
| 2024-05-17 | 525.00 | 560.00 | 525.00 | 560.00 | 540.32 | 47,625,600 |
| 2024-05-16 | 540.00 | 545.00 | 515.00 | 530.00 | 511.38 | 34,322,900 |
| 2024-05-15 | 520.00 | 540.00 | 520.00 | 540.00 | 521.02 | 31,990,200 |
| 2024-05-14 | 525.00 | 525.00 | 520.00 | 520.00 | 501.73 | 23,724,200 |
| 2024-05-13 | 525.00 | 530.00 | 520.00 | 525.00 | 506.55 | 24,206,300 |
| 2024-05-08 | 520.00 | 525.00 | 510.00 | 525.00 | 506.55 | 30,988,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 2.6500 IDR |
| 2025-06-23 | 1.0000 IDR |
| 2024-05-21 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.