PT Berdikari Foundation Perkas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 520.00 | 520.00 | 515.00 | 520.00 | 501.73 | 23,885,700 |
| 2024-05-06 | 520.00 | 525.00 | 515.00 | 520.00 | 501.73 | 16,892,000 |
| 2024-05-03 | 515.00 | 525.00 | 510.00 | 520.00 | 501.73 | 17,101,700 |
| 2024-05-02 | 520.00 | 520.00 | 515.00 | 515.00 | 496.90 | 16,405,700 |
| 2024-04-30 | 520.00 | 525.00 | 515.00 | 520.00 | 501.73 | 18,913,100 |
| 2024-04-29 | 530.00 | 530.00 | 510.00 | 520.00 | 501.73 | 18,888,100 |
| 2024-04-26 | 540.00 | 540.00 | 525.00 | 530.00 | 511.38 | 19,772,200 |
| 2024-04-25 | 535.00 | 540.00 | 530.00 | 540.00 | 521.02 | 20,253,200 |
| 2024-04-24 | 525.00 | 535.00 | 520.00 | 535.00 | 516.20 | 23,001,500 |
| 2024-04-23 | 525.00 | 525.00 | 515.00 | 525.00 | 506.55 | 17,483,900 |
| 2024-04-22 | 530.00 | 530.00 | 520.00 | 525.00 | 506.55 | 17,445,400 |
| 2024-04-19 | 530.00 | 530.00 | 515.00 | 530.00 | 511.38 | 16,872,900 |
| 2024-04-18 | 540.00 | 540.00 | 520.00 | 530.00 | 511.38 | 13,915,200 |
| 2024-04-17 | 525.00 | 545.00 | 525.00 | 535.00 | 516.20 | 18,324,800 |
| 2024-04-16 | 525.00 | 530.00 | 520.00 | 530.00 | 511.38 | 15,428,000 |
| 2024-04-05 | 505.00 | 525.00 | 505.00 | 525.00 | 506.55 | 24,637,800 |
| 2024-04-04 | 510.00 | 515.00 | 505.00 | 510.00 | 492.08 | 19,365,500 |
| 2024-04-03 | 515.00 | 515.00 | 505.00 | 510.00 | 492.08 | 19,419,100 |
| 2024-04-02 | 520.00 | 520.00 | 510.00 | 515.00 | 496.90 | 13,500,400 |
| 2024-04-01 | 515.00 | 520.00 | 505.00 | 520.00 | 501.73 | 18,686,200 |
| 2024-03-28 | 520.00 | 520.00 | 510.00 | 510.00 | 492.08 | 14,503,800 |
| 2024-03-27 | 510.00 | 520.00 | 500.00 | 515.00 | 496.90 | 17,469,700 |
| 2024-03-26 | 510.00 | 510.00 | 510.00 | 510.00 | 492.08 | 0 |
| 2024-03-25 | 510.00 | 510.00 | 510.00 | 510.00 | 492.08 | 0 |
| 2024-03-22 | 510.00 | 515.00 | 505.00 | 510.00 | 492.08 | 11,755,900 |
| 2024-03-21 | 515.00 | 520.00 | 510.00 | 510.00 | 492.08 | 13,461,000 |
| 2024-03-20 | 520.00 | 530.00 | 510.00 | 510.00 | 492.08 | 20,260,600 |
| 2024-03-19 | 530.00 | 540.00 | 510.00 | 515.00 | 496.90 | 15,495,000 |
| 2024-03-18 | 520.00 | 540.00 | 510.00 | 530.00 | 511.38 | 13,299,200 |
| 2024-03-15 | 530.00 | 530.00 | 505.00 | 520.00 | 501.73 | 16,706,400 |
| 2024-03-14 | 520.00 | 545.00 | 515.00 | 530.00 | 511.38 | 14,939,200 |
| 2024-03-13 | 510.00 | 520.00 | 510.00 | 520.00 | 501.73 | 24,607,900 |
| 2024-03-08 | 520.00 | 520.00 | 510.00 | 510.00 | 492.08 | 21,575,200 |
| 2024-03-07 | 520.00 | 525.00 | 510.00 | 515.00 | 496.90 | 18,222,300 |
| 2024-03-06 | 510.00 | 520.00 | 510.00 | 520.00 | 501.73 | 22,705,000 |
| 2024-03-05 | 510.00 | 520.00 | 500.00 | 515.00 | 496.90 | 23,534,800 |
| 2024-03-04 | 520.00 | 525.00 | 500.00 | 510.00 | 492.08 | 20,543,500 |
| 2024-03-01 | 515.00 | 530.00 | 510.00 | 520.00 | 501.73 | 43,636,400 |
| 2024-02-29 | 510.00 | 520.00 | 510.00 | 515.00 | 496.90 | 22,011,300 |
| 2024-02-28 | 515.00 | 520.00 | 505.00 | 520.00 | 501.73 | 9,901,300 |
| 2024-02-27 | 510.00 | 515.00 | 505.00 | 515.00 | 496.90 | 8,331,700 |
| 2024-02-26 | 510.00 | 520.00 | 494.00 | 515.00 | 496.90 | 12,132,100 |
| 2024-02-23 | 505.00 | 510.00 | 500.00 | 510.00 | 492.08 | 5,923,700 |
| 2024-02-22 | 505.00 | 510.00 | 500.00 | 505.00 | 487.25 | 7,017,300 |
| 2024-02-21 | 510.00 | 515.00 | 505.00 | 505.00 | 487.25 | 4,155,600 |
| 2024-02-20 | 510.00 | 520.00 | 510.00 | 510.00 | 492.08 | 5,361,500 |
| 2024-02-19 | 530.00 | 530.00 | 510.00 | 515.00 | 496.90 | 6,889,900 |
| 2024-02-16 | 545.00 | 545.00 | 520.00 | 530.00 | 511.38 | 6,533,000 |
| 2024-02-15 | 525.00 | 545.00 | 515.00 | 545.00 | 525.85 | 14,257,100 |
| 2024-02-13 | 530.00 | 530.00 | 515.00 | 525.00 | 506.55 | 6,121,900 |
| 2024-02-12 | 515.00 | 535.00 | 510.00 | 530.00 | 511.38 | 8,285,600 |
| 2024-02-07 | 520.00 | 520.00 | 510.00 | 515.00 | 496.90 | 6,680,200 |
| 2024-02-06 | 515.00 | 520.00 | 510.00 | 520.00 | 501.73 | 5,629,400 |
| 2024-02-05 | 510.00 | 520.00 | 510.00 | 515.00 | 496.90 | 6,528,300 |
| 2024-02-02 | 515.00 | 520.00 | 505.00 | 520.00 | 501.73 | 6,707,100 |
| 2024-02-01 | 515.00 | 520.00 | 505.00 | 515.00 | 496.90 | 5,994,700 |
| 2024-01-31 | 510.00 | 520.00 | 505.00 | 520.00 | 501.73 | 6,142,700 |
| 2024-01-30 | 515.00 | 520.00 | 510.00 | 510.00 | 492.08 | 6,248,700 |
| 2024-01-29 | 515.00 | 520.00 | 510.00 | 520.00 | 501.73 | 5,081,300 |
| 2024-01-26 | 520.00 | 520.00 | 510.00 | 520.00 | 501.73 | 5,447,000 |
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.