PT Berdikari Foundation Perkas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 388.00 | 400.00 | 382.00 | 400.00 | 385.94 | 12,479,200 |
| 2023-08-03 | 390.00 | 392.00 | 382.00 | 388.00 | 374.37 | 2,524,200 |
| 2023-08-02 | 392.00 | 408.00 | 376.00 | 392.00 | 378.23 | 51,329,900 |
| 2023-08-01 | 400.00 | 400.00 | 382.00 | 392.00 | 378.23 | 11,439,500 |
| 2023-07-31 | 376.00 | 400.00 | 374.00 | 400.00 | 385.94 | 53,673,900 |
| 2023-07-28 | 358.00 | 378.00 | 352.00 | 376.00 | 362.79 | 42,443,300 |
| 2023-07-27 | 354.00 | 356.00 | 350.00 | 354.00 | 341.56 | 5,779,000 |
| 2023-07-26 | 352.00 | 354.00 | 348.00 | 354.00 | 341.56 | 4,541,000 |
| 2023-07-25 | 356.00 | 356.00 | 342.00 | 354.00 | 341.56 | 6,441,600 |
| 2023-07-24 | 350.00 | 356.00 | 350.00 | 356.00 | 343.49 | 5,686,300 |
| 2023-07-21 | 358.00 | 358.00 | 350.00 | 350.00 | 337.70 | 4,889,100 |
| 2023-07-20 | 360.00 | 362.00 | 356.00 | 358.00 | 345.42 | 3,419,200 |
| 2023-07-18 | 364.00 | 364.00 | 354.00 | 360.00 | 347.35 | 4,420,100 |
| 2023-07-17 | 352.00 | 364.00 | 348.00 | 364.00 | 351.21 | 5,765,700 |
| 2023-07-14 | 356.00 | 358.00 | 350.00 | 352.00 | 339.63 | 4,817,100 |
| 2023-07-13 | 360.00 | 380.00 | 344.00 | 356.00 | 343.49 | 28,381,600 |
| 2023-07-12 | 368.00 | 368.00 | 354.00 | 362.00 | 349.28 | 11,087,500 |
| 2023-07-11 | 340.00 | 368.00 | 336.00 | 366.00 | 353.14 | 61,692,600 |
| 2023-07-10 | 336.00 | 344.00 | 290.00 | 340.00 | 328.05 | 20,778,200 |
| 2023-07-07 | 346.00 | 348.00 | 338.00 | 340.00 | 328.05 | 8,984,000 |
| 2023-07-06 | 342.00 | 346.00 | 338.00 | 346.00 | 333.84 | 9,846,600 |
| 2023-07-05 | 346.00 | 348.00 | 336.00 | 342.00 | 329.98 | 11,987,600 |
| 2023-07-04 | 356.00 | 356.00 | 336.00 | 346.00 | 333.84 | 20,886,400 |
| 2023-07-03 | 316.00 | 354.00 | 314.00 | 354.00 | 341.56 | 117,463,500 |
| 2023-06-27 | 310.00 | 316.00 | 306.00 | 314.00 | 302.97 | 8,416,500 |
| 2023-06-26 | 314.00 | 316.00 | 308.00 | 310.00 | 299.11 | 5,687,500 |
| 2023-06-23 | 292.00 | 322.00 | 292.00 | 314.00 | 302.97 | 137,124,200 |
| 2023-06-22 | 296.00 | 298.00 | 292.00 | 292.00 | 281.74 | 2,133,300 |
| 2023-06-21 | 298.00 | 302.00 | 288.00 | 296.00 | 285.60 | 12,120,800 |
| 2023-06-20 | 286.00 | 298.00 | 286.00 | 298.00 | 287.53 | 44,846,500 |
| 2023-06-19 | 290.00 | 294.00 | 284.00 | 290.00 | 279.81 | 8,221,200 |
| 2023-06-16 | 286.00 | 290.00 | 284.00 | 290.00 | 279.81 | 10,855,700 |
| 2023-06-15 | 282.00 | 288.00 | 282.00 | 286.00 | 275.95 | 8,137,000 |
| 2023-06-14 | 296.00 | 306.00 | 280.00 | 282.00 | 272.09 | 38,679,800 |
| 2023-06-13 | 286.00 | 298.00 | 286.00 | 296.00 | 285.60 | 44,695,500 |
| 2023-06-12 | 278.00 | 288.00 | 278.00 | 288.00 | 277.88 | 18,750,900 |
| 2023-06-09 | 282.00 | 282.00 | 278.00 | 278.00 | 268.23 | 4,700,500 |
| 2023-06-08 | 282.00 | 288.00 | 280.00 | 282.00 | 272.09 | 17,300,900 |
| 2023-06-07 | 276.00 | 280.00 | 276.00 | 280.00 | 270.16 | 16,470,600 |
| 2023-06-06 | 276.00 | 280.00 | 270.00 | 276.00 | 266.30 | 14,506,000 |
| 2023-06-05 | 274.00 | 282.00 | 272.00 | 280.00 | 270.16 | 26,673,400 |
| 2023-05-31 | 280.00 | 286.00 | 272.00 | 274.00 | 264.37 | 16,493,000 |
| 2023-05-30 | 286.00 | 292.00 | 280.00 | 282.00 | 272.09 | 15,704,700 |
| 2023-05-29 | 290.00 | 296.00 | 284.00 | 286.00 | 275.95 | 9,882,200 |
| 2023-05-26 | 282.00 | 296.00 | 282.00 | 294.00 | 283.67 | 44,438,300 |
| 2023-05-25 | 274.00 | 282.00 | 270.00 | 282.00 | 272.09 | 14,809,500 |
| 2023-05-24 | 278.00 | 278.00 | 270.00 | 274.00 | 264.37 | 4,162,600 |
| 2023-05-23 | 278.00 | 280.00 | 270.00 | 278.00 | 268.23 | 14,421,900 |
| 2023-05-22 | 268.00 | 274.00 | 266.00 | 274.00 | 264.37 | 10,282,500 |
| 2023-05-19 | 274.00 | 278.00 | 266.00 | 268.00 | 258.58 | 3,996,600 |
| 2023-05-17 | 262.00 | 274.00 | 260.00 | 274.00 | 264.37 | 12,620,600 |
| 2023-05-16 | 266.00 | 268.00 | 260.00 | 260.00 | 250.86 | 8,258,300 |
| 2023-05-15 | 268.00 | 268.00 | 264.00 | 266.00 | 256.65 | 1,929,100 |
| 2023-05-12 | 264.00 | 270.00 | 262.00 | 264.00 | 254.72 | 2,793,300 |
| 2023-05-11 | 272.00 | 276.00 | 264.00 | 264.00 | 254.72 | 10,533,000 |
| 2023-05-10 | 276.00 | 286.00 | 272.00 | 272.00 | 262.44 | 40,838,100 |
| 2023-05-09 | 274.00 | 278.00 | 268.00 | 276.00 | 266.30 | 11,557,300 |
| 2023-05-08 | 270.00 | 282.00 | 266.00 | 274.00 | 264.37 | 22,900,700 |
| 2023-05-05 | 264.00 | 274.00 | 262.00 | 272.00 | 262.44 | 10,554,900 |
| 2023-05-04 | 260.00 | 268.00 | 260.00 | 264.00 | 254.72 | 9,791,100 |
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.