PT Berdikari Foundation Perkas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 570.00 | 570.00 | 560.00 | 570.00 | 549.97 | 3,886,800 |
| 2023-10-30 | 575.00 | 575.00 | 560.00 | 570.00 | 549.97 | 2,811,500 |
| 2023-10-27 | 575.00 | 575.00 | 565.00 | 575.00 | 554.79 | 2,536,700 |
| 2023-10-26 | 580.00 | 580.00 | 570.00 | 575.00 | 554.79 | 2,085,000 |
| 2023-10-25 | 565.00 | 575.00 | 560.00 | 575.00 | 554.79 | 3,899,500 |
| 2023-10-24 | 570.00 | 575.00 | 560.00 | 570.00 | 549.97 | 3,415,200 |
| 2023-10-23 | 560.00 | 570.00 | 555.00 | 570.00 | 549.97 | 3,241,400 |
| 2023-10-20 | 565.00 | 570.00 | 550.00 | 570.00 | 549.97 | 3,298,100 |
| 2023-10-19 | 565.00 | 570.00 | 550.00 | 565.00 | 545.15 | 3,911,100 |
| 2023-10-18 | 580.00 | 580.00 | 530.00 | 565.00 | 545.15 | 16,599,700 |
| 2023-10-17 | 580.00 | 590.00 | 570.00 | 580.00 | 559.62 | 2,858,900 |
| 2023-10-16 | 595.00 | 595.00 | 575.00 | 585.00 | 564.44 | 2,369,800 |
| 2023-10-13 | 590.00 | 600.00 | 570.00 | 595.00 | 574.09 | 5,223,800 |
| 2023-10-12 | 595.00 | 605.00 | 590.00 | 590.00 | 569.27 | 5,346,700 |
| 2023-10-11 | 575.00 | 595.00 | 565.00 | 595.00 | 574.09 | 15,694,000 |
| 2023-10-10 | 585.00 | 595.00 | 550.00 | 575.00 | 554.79 | 7,793,300 |
| 2023-10-09 | 560.00 | 590.00 | 560.00 | 585.00 | 564.44 | 12,112,200 |
| 2023-10-06 | 560.00 | 570.00 | 550.00 | 565.00 | 545.15 | 5,067,800 |
| 2023-10-05 | 565.00 | 565.00 | 550.00 | 560.00 | 540.32 | 3,759,500 |
| 2023-10-04 | 560.00 | 570.00 | 555.00 | 565.00 | 545.15 | 4,680,700 |
| 2023-10-03 | 550.00 | 565.00 | 540.00 | 565.00 | 545.15 | 8,984,000 |
| 2023-10-02 | 565.00 | 580.00 | 545.00 | 550.00 | 530.67 | 7,867,400 |
| 2023-09-29 | 560.00 | 565.00 | 550.00 | 560.00 | 540.32 | 6,685,300 |
| 2023-09-27 | 540.00 | 565.00 | 540.00 | 560.00 | 540.32 | 9,056,800 |
| 2023-09-26 | 555.00 | 555.00 | 540.00 | 545.00 | 525.85 | 3,719,200 |
| 2023-09-25 | 560.00 | 560.00 | 545.00 | 555.00 | 535.50 | 2,207,500 |
| 2023-09-22 | 535.00 | 560.00 | 535.00 | 560.00 | 540.32 | 16,527,100 |
| 2023-09-21 | 540.00 | 545.00 | 530.00 | 540.00 | 521.02 | 2,916,500 |
| 2023-09-20 | 530.00 | 545.00 | 525.00 | 540.00 | 521.02 | 5,906,000 |
| 2023-09-19 | 535.00 | 550.00 | 510.00 | 535.00 | 516.20 | 9,226,600 |
| 2023-09-18 | 565.00 | 565.00 | 530.00 | 540.00 | 521.02 | 7,081,800 |
| 2023-09-15 | 530.00 | 570.00 | 530.00 | 565.00 | 545.15 | 32,969,900 |
| 2023-09-14 | 620.00 | 620.00 | 500.00 | 540.00 | 521.02 | 17,889,800 |
| 2023-09-13 | 525.00 | 550.00 | 520.00 | 545.00 | 525.85 | 24,035,900 |
| 2023-09-12 | 505.00 | 525.00 | 505.00 | 525.00 | 506.55 | 12,914,600 |
| 2023-09-11 | 515.00 | 520.00 | 505.00 | 510.00 | 492.08 | 6,374,400 |
| 2023-09-08 | 520.00 | 530.00 | 510.00 | 515.00 | 496.90 | 9,231,300 |
| 2023-09-07 | 520.00 | 530.00 | 510.00 | 515.00 | 496.90 | 7,495,800 |
| 2023-09-06 | 498.00 | 520.00 | 498.00 | 520.00 | 501.73 | 15,524,100 |
| 2023-09-05 | 515.00 | 520.00 | 498.00 | 500.00 | 482.43 | 7,591,400 |
| 2023-09-04 | 510.00 | 515.00 | 500.00 | 515.00 | 496.90 | 8,165,500 |
| 2023-09-01 | 494.00 | 505.00 | 490.00 | 505.00 | 487.25 | 13,583,600 |
| 2023-08-31 | 490.00 | 500.00 | 490.00 | 494.00 | 476.64 | 5,381,600 |
| 2023-08-30 | 500.00 | 510.00 | 488.00 | 498.00 | 480.50 | 8,820,200 |
| 2023-08-29 | 515.00 | 515.00 | 482.00 | 498.00 | 480.50 | 28,769,500 |
| 2023-08-28 | 540.00 | 545.00 | 510.00 | 510.00 | 492.08 | 14,698,800 |
| 2023-08-25 | 520.00 | 545.00 | 505.00 | 535.00 | 516.20 | 20,136,900 |
| 2023-08-24 | 520.00 | 530.00 | 505.00 | 520.00 | 501.73 | 16,470,800 |
| 2023-08-23 | 540.00 | 540.00 | 505.00 | 525.00 | 506.55 | 7,847,500 |
| 2023-08-22 | 540.00 | 565.00 | 505.00 | 540.00 | 521.02 | 30,826,800 |
| 2023-08-21 | 488.00 | 540.00 | 472.00 | 540.00 | 521.02 | 82,237,500 |
| 2023-08-18 | 442.00 | 488.00 | 438.00 | 488.00 | 470.85 | 86,224,600 |
| 2023-08-16 | 440.00 | 444.00 | 434.00 | 442.00 | 426.47 | 8,151,900 |
| 2023-08-15 | 444.00 | 450.00 | 430.00 | 444.00 | 428.40 | 17,961,200 |
| 2023-08-14 | 428.00 | 448.00 | 414.00 | 446.00 | 430.33 | 45,536,600 |
| 2023-08-11 | 414.00 | 430.00 | 414.00 | 430.00 | 414.89 | 31,206,100 |
| 2023-08-10 | 418.00 | 420.00 | 414.00 | 416.00 | 401.38 | 5,525,800 |
| 2023-08-09 | 414.00 | 418.00 | 410.00 | 418.00 | 403.31 | 4,917,300 |
| 2023-08-08 | 420.00 | 428.00 | 410.00 | 414.00 | 399.45 | 10,865,600 |
| 2023-08-07 | 400.00 | 420.00 | 394.00 | 418.00 | 403.31 | 29,153,200 |
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.