PT Berdikari Foundation Perkas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 270.00 | 286.00 | 262.00 | 262.00 | 252.79 | 33,234,800 |
| 2023-05-02 | 276.00 | 276.00 | 258.00 | 276.00 | 266.30 | 23,185,000 |
| 2023-04-28 | 256.00 | 302.00 | 254.00 | 276.00 | 266.30 | 154,790,200 |
| 2023-04-27 | 254.00 | 258.00 | 254.00 | 254.00 | 245.07 | 3,765,800 |
| 2023-04-26 | 256.00 | 260.00 | 252.00 | 254.00 | 245.07 | 4,976,700 |
| 2023-04-18 | 256.00 | 258.00 | 252.00 | 256.00 | 247.00 | 3,046,700 |
| 2023-04-17 | 256.00 | 260.00 | 250.00 | 256.00 | 247.00 | 8,054,300 |
| 2023-04-14 | 256.00 | 258.00 | 252.00 | 258.00 | 248.93 | 6,295,500 |
| 2023-04-13 | 256.00 | 258.00 | 252.00 | 256.00 | 247.00 | 2,105,400 |
| 2023-04-12 | 256.00 | 266.00 | 242.00 | 256.00 | 247.00 | 15,913,000 |
| 2023-04-11 | 256.00 | 256.00 | 250.00 | 256.00 | 247.00 | 5,316,900 |
| 2023-04-10 | 258.00 | 258.00 | 252.00 | 256.00 | 247.00 | 3,928,900 |
| 2023-04-06 | 260.00 | 262.00 | 254.00 | 256.00 | 247.00 | 4,666,000 |
| 2023-04-05 | 260.00 | 262.00 | 254.00 | 256.00 | 247.00 | 3,870,900 |
| 2023-04-04 | 260.00 | 268.00 | 256.00 | 258.00 | 248.93 | 12,906,700 |
| 2023-04-03 | 256.00 | 262.00 | 250.00 | 258.00 | 248.93 | 12,300,300 |
| 2023-03-31 | 252.00 | 264.00 | 250.00 | 256.00 | 247.00 | 10,671,300 |
| 2023-03-30 | 254.00 | 258.00 | 244.00 | 252.00 | 243.14 | 12,608,700 |
| 2023-03-29 | 254.00 | 258.00 | 250.00 | 254.00 | 245.07 | 9,774,500 |
| 2023-03-28 | 260.00 | 260.00 | 252.00 | 254.00 | 245.07 | 5,775,700 |
| 2023-03-27 | 256.00 | 262.00 | 252.00 | 258.00 | 248.93 | 8,921,400 |
| 2023-03-24 | 252.00 | 264.00 | 252.00 | 254.00 | 245.07 | 11,462,600 |
| 2023-03-21 | 266.00 | 268.00 | 252.00 | 252.00 | 243.14 | 16,796,400 |
| 2023-03-20 | 270.00 | 270.00 | 258.00 | 264.00 | 254.72 | 12,354,500 |
| 2023-03-17 | 264.00 | 280.00 | 258.00 | 268.00 | 258.58 | 31,968,700 |
| 2023-03-16 | 266.00 | 268.00 | 254.00 | 262.00 | 252.79 | 23,392,100 |
| 2023-03-15 | 250.00 | 272.00 | 246.00 | 264.00 | 254.72 | 57,492,800 |
| 2023-03-14 | 260.00 | 264.00 | 242.00 | 246.00 | 237.36 | 20,337,800 |
| 2023-03-13 | 254.00 | 266.00 | 244.00 | 258.00 | 248.93 | 25,380,200 |
| 2023-03-10 | 258.00 | 274.00 | 248.00 | 252.00 | 243.14 | 111,030,000 |
| 2023-03-09 | 230.00 | 258.00 | 226.00 | 258.00 | 248.93 | 108,799,700 |
| 2023-03-08 | 240.00 | 240.00 | 224.00 | 230.00 | 221.92 | 33,812,400 |
| 2023-03-07 | 248.00 | 252.00 | 236.00 | 240.00 | 231.57 | 42,480,100 |
| 2023-03-06 | 234.00 | 254.00 | 220.00 | 246.00 | 237.36 | 145,237,800 |
| 2023-03-03 | 220.00 | 266.00 | 204.00 | 230.00 | 221.92 | 383,268,200 |
← NewerPage 15 of 15 · 875 trading days
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.