PT Berdikari Foundation Perkas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 151.00 | 152.00 | 144.00 | 147.00 | 147.00 | 11,210,000 |
| 2026-07-23 | 147.00 | 152.00 | 147.00 | 151.00 | 151.00 | 20,169,400 |
| 2026-07-22 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 9,379,700 |
| 2026-07-21 | 144.00 | 149.00 | 144.00 | 148.00 | 148.00 | 16,330,300 |
| 2026-07-20 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | 10,298,300 |
| 2026-07-17 | 148.00 | 149.00 | 144.00 | 146.00 | 146.00 | 9,410,600 |
| 2026-07-16 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 14,572,800 |
| 2026-07-15 | 143.00 | 145.00 | 142.00 | 143.00 | 143.00 | 13,024,400 |
| 2026-07-14 | 144.00 | 145.00 | 142.00 | 144.00 | 144.00 | 9,323,800 |
| 2026-07-13 | 146.00 | 146.00 | 142.00 | 144.00 | 144.00 | 8,947,900 |
| 2026-07-10 | 151.00 | 151.00 | 146.00 | 146.00 | 146.00 | 10,005,400 |
| 2026-07-09 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | 13,405,100 |
| 2026-07-08 | 147.00 | 149.00 | 145.00 | 146.00 | 146.00 | 12,786,700 |
| 2026-07-07 | 143.00 | 147.00 | 142.00 | 147.00 | 147.00 | 12,338,500 |
| 2026-07-06 | 145.00 | 145.00 | 142.00 | 143.00 | 143.00 | 10,985,100 |
| 2026-07-03 | 149.00 | 149.00 | 142.00 | 145.00 | 145.00 | 11,549,600 |
| 2026-07-02 | 140.00 | 151.00 | 139.00 | 149.00 | 149.00 | 33,125,000 |
| 2026-07-01 | 138.00 | 141.00 | 138.00 | 140.00 | 140.00 | 11,659,900 |
| 2026-06-30 | 137.00 | 140.00 | 136.00 | 139.00 | 139.00 | 15,434,600 |
| 2026-06-29 | 136.00 | 139.00 | 135.00 | 138.00 | 138.00 | 11,289,600 |
| 2026-06-26 | 141.00 | 141.00 | 135.00 | 136.00 | 136.00 | 12,832,200 |
| 2026-06-25 | 135.00 | 141.00 | 133.00 | 141.00 | 141.00 | 35,117,000 |
| 2026-06-24 | 135.00 | 142.00 | 135.00 | 136.00 | 136.00 | 33,192,400 |
| 2026-06-23 | 136.00 | 139.00 | 133.00 | 135.00 | 132.35 | 16,604,200 |
| 2026-06-22 | 139.00 | 142.00 | 136.00 | 136.00 | 133.33 | 14,199,100 |
| 2026-06-19 | 131.00 | 140.00 | 131.00 | 139.00 | 136.27 | 38,563,900 |
| 2026-06-18 | 127.00 | 132.00 | 127.00 | 132.00 | 129.41 | 19,832,800 |
| 2026-06-17 | 129.00 | 130.00 | 125.00 | 129.00 | 126.47 | 15,529,200 |
| 2026-06-16 | 128.00 | 128.00 | 128.00 | 128.00 | 125.49 | 0 |
| 2026-06-15 | 128.00 | 134.00 | 125.00 | 128.00 | 125.49 | 42,678,700 |
| 2026-06-12 | 124.00 | 129.00 | 122.00 | 128.00 | 125.49 | 16,719,100 |
| 2026-06-11 | 124.00 | 126.00 | 120.00 | 124.00 | 121.57 | 15,881,600 |
| 2026-06-10 | 124.00 | 126.00 | 118.00 | 126.00 | 123.53 | 17,082,800 |
| 2026-06-09 | 127.00 | 128.00 | 116.00 | 124.00 | 121.57 | 13,818,600 |
| 2026-06-08 | 128.00 | 130.00 | 116.00 | 126.00 | 123.53 | 14,040,700 |
| 2026-06-05 | 134.00 | 134.00 | 122.00 | 130.00 | 127.45 | 11,756,100 |
| 2026-06-04 | 138.00 | 138.00 | 127.00 | 134.00 | 131.37 | 10,162,700 |
| 2026-06-03 | 144.00 | 145.00 | 128.00 | 138.00 | 135.29 | 14,928,700 |
| 2026-06-02 | 144.00 | 146.00 | 142.00 | 145.00 | 142.15 | 9,326,600 |
| 2026-06-01 | 144.00 | 144.00 | 144.00 | 144.00 | 141.17 | 0 |
| 2026-05-29 | 145.00 | 145.00 | 142.00 | 144.00 | 141.17 | 8,559,500 |
| 2026-05-28 | 145.00 | 145.00 | 145.00 | 145.00 | 142.15 | 0 |
| 2026-05-27 | 145.00 | 145.00 | 145.00 | 145.00 | 142.15 | 0 |
| 2026-05-26 | 146.00 | 146.00 | 142.00 | 145.00 | 142.15 | 12,372,900 |
| 2026-05-25 | 145.00 | 148.00 | 142.00 | 146.00 | 143.13 | 11,069,300 |
| 2026-05-22 | 146.00 | 146.00 | 139.00 | 145.00 | 142.15 | 9,120,700 |
| 2026-05-21 | 150.00 | 150.00 | 142.00 | 146.00 | 143.13 | 9,998,900 |
| 2026-05-20 | 150.00 | 150.00 | 146.00 | 150.00 | 147.06 | 9,271,900 |
| 2026-05-19 | 152.00 | 152.00 | 146.00 | 150.00 | 147.06 | 11,394,000 |
| 2026-05-18 | 155.00 | 155.00 | 146.00 | 152.00 | 149.02 | 16,687,600 |
| 2026-05-15 | 155.00 | 155.00 | 155.00 | 155.00 | 151.96 | 0 |
| 2026-05-14 | 155.00 | 155.00 | 155.00 | 155.00 | 151.96 | 0 |
| 2026-05-13 | 156.00 | 156.00 | 152.00 | 155.00 | 151.96 | 7,687,500 |
| 2026-05-12 | 161.00 | 163.00 | 152.00 | 156.00 | 152.94 | 17,591,000 |
| 2026-05-11 | 161.00 | 162.00 | 156.00 | 162.00 | 158.82 | 21,582,500 |
| 2026-05-08 | 163.00 | 164.00 | 156.00 | 161.00 | 157.84 | 17,008,300 |
| 2026-05-07 | 164.00 | 165.00 | 160.00 | 164.00 | 160.78 | 12,688,600 |
| 2026-05-06 | 168.00 | 170.00 | 163.00 | 164.00 | 160.78 | 18,391,900 |
| 2026-05-05 | 167.00 | 173.00 | 165.00 | 170.00 | 166.66 | 28,616,600 |
| 2026-05-04 | 165.00 | 168.00 | 162.00 | 167.00 | 163.72 | 16,182,900 |
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.