PT Berdikari Foundation Perkas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 169.00 | 169.00 | 169.00 | 169.00 | 165.68 | 0 |
| 2026-04-30 | 178.00 | 178.00 | 162.00 | 169.00 | 165.68 | 27,211,100 |
| 2026-04-29 | 167.00 | 179.00 | 166.00 | 179.00 | 175.49 | 68,377,600 |
| 2026-04-28 | 165.00 | 169.00 | 162.00 | 169.00 | 165.68 | 31,503,000 |
| 2026-04-27 | 167.00 | 169.00 | 160.00 | 165.00 | 161.76 | 22,459,500 |
| 2026-04-24 | 170.00 | 170.00 | 160.00 | 168.00 | 164.70 | 28,462,600 |
| 2026-04-23 | 162.00 | 169.00 | 161.00 | 169.00 | 165.68 | 51,629,900 |
| 2026-04-22 | 157.00 | 162.00 | 157.00 | 162.00 | 158.82 | 25,381,900 |
| 2026-04-21 | 159.00 | 162.00 | 156.00 | 158.00 | 154.90 | 12,599,200 |
| 2026-04-20 | 160.00 | 162.00 | 158.00 | 159.00 | 155.88 | 12,845,700 |
| 2026-04-17 | 162.00 | 165.00 | 159.00 | 160.00 | 156.86 | 16,379,900 |
| 2026-04-16 | 159.00 | 162.00 | 156.00 | 162.00 | 158.82 | 22,574,500 |
| 2026-04-15 | 157.00 | 159.00 | 155.00 | 159.00 | 155.88 | 23,961,100 |
| 2026-04-14 | 153.00 | 158.00 | 152.00 | 157.00 | 153.92 | 18,281,300 |
| 2026-04-13 | 151.00 | 154.00 | 149.00 | 153.00 | 150.00 | 13,456,600 |
| 2026-04-10 | 149.00 | 152.00 | 148.00 | 151.00 | 148.04 | 11,532,300 |
| 2026-04-09 | 150.00 | 151.00 | 148.00 | 150.00 | 147.06 | 11,415,000 |
| 2026-04-08 | 149.00 | 151.00 | 149.00 | 150.00 | 147.06 | 16,286,500 |
| 2026-04-07 | 152.00 | 152.00 | 148.00 | 149.00 | 146.08 | 12,097,100 |
| 2026-04-06 | 150.00 | 152.00 | 146.00 | 152.00 | 149.02 | 22,326,300 |
| 2026-04-02 | 154.00 | 154.00 | 148.00 | 150.00 | 147.06 | 12,393,300 |
| 2026-04-01 | 148.00 | 154.00 | 147.00 | 154.00 | 150.98 | 26,495,200 |
| 2026-03-31 | 158.00 | 159.00 | 147.00 | 148.00 | 145.09 | 27,575,200 |
| 2026-03-30 | 150.00 | 157.00 | 148.00 | 157.00 | 153.92 | 45,313,500 |
| 2026-03-27 | 146.00 | 150.00 | 146.00 | 150.00 | 147.06 | 29,723,700 |
| 2026-03-26 | 148.00 | 149.00 | 144.00 | 146.00 | 143.13 | 13,365,700 |
| 2026-03-25 | 145.00 | 148.00 | 142.00 | 148.00 | 145.09 | 14,448,300 |
| 2026-03-17 | 144.00 | 150.00 | 143.00 | 149.00 | 146.08 | 18,427,700 |
| 2026-03-16 | 148.00 | 149.00 | 141.00 | 144.00 | 141.17 | 13,413,200 |
| 2026-03-13 | 152.00 | 152.00 | 143.00 | 148.00 | 145.09 | 15,300,700 |
| 2026-03-12 | 154.00 | 155.00 | 149.00 | 152.00 | 149.02 | 14,292,400 |
| 2026-03-11 | 156.00 | 159.00 | 152.00 | 154.00 | 150.98 | 14,971,500 |
| 2026-03-10 | 151.00 | 156.00 | 150.00 | 156.00 | 152.94 | 16,866,800 |
| 2026-03-09 | 151.00 | 152.00 | 141.00 | 148.00 | 145.09 | 12,297,800 |
| 2026-03-06 | 157.00 | 157.00 | 149.00 | 152.00 | 149.02 | 8,160,900 |
| 2026-03-05 | 153.00 | 159.00 | 152.00 | 157.00 | 153.92 | 11,384,200 |
| 2026-03-04 | 158.00 | 158.00 | 147.00 | 153.00 | 150.00 | 7,853,700 |
| 2026-03-03 | 156.00 | 159.00 | 153.00 | 158.00 | 154.90 | 10,725,200 |
| 2026-03-02 | 163.00 | 163.00 | 152.00 | 156.00 | 152.94 | 17,799,600 |
| 2026-02-27 | 162.00 | 165.00 | 158.00 | 163.00 | 159.80 | 16,036,600 |
| 2026-02-26 | 162.00 | 163.00 | 161.00 | 162.00 | 158.82 | 10,013,600 |
| 2026-02-25 | 164.00 | 164.00 | 161.00 | 162.00 | 158.82 | 9,289,000 |
| 2026-02-24 | 164.00 | 168.00 | 161.00 | 163.00 | 159.80 | 8,950,400 |
| 2026-02-23 | 166.00 | 168.00 | 163.00 | 164.00 | 160.78 | 12,916,300 |
| 2026-02-20 | 171.00 | 171.00 | 163.00 | 166.00 | 162.74 | 27,242,200 |
| 2026-02-19 | 178.00 | 178.00 | 170.00 | 171.00 | 167.64 | 12,803,000 |
| 2026-02-18 | 180.00 | 180.00 | 175.00 | 178.00 | 174.51 | 20,804,500 |
| 2026-02-13 | 172.00 | 184.00 | 170.00 | 180.00 | 176.47 | 70,155,900 |
| 2026-02-12 | 169.00 | 173.00 | 169.00 | 172.00 | 168.62 | 19,438,500 |
| 2026-02-11 | 168.00 | 173.00 | 163.00 | 170.00 | 166.66 | 11,519,800 |
| 2026-02-10 | 169.00 | 173.00 | 167.00 | 168.00 | 164.70 | 7,731,400 |
| 2026-02-09 | 168.00 | 173.00 | 165.00 | 170.00 | 166.66 | 8,594,600 |
| 2026-02-06 | 172.00 | 172.00 | 166.00 | 168.00 | 164.70 | 7,784,300 |
| 2026-02-05 | 168.00 | 173.00 | 166.00 | 172.00 | 168.62 | 14,271,800 |
| 2026-02-04 | 164.00 | 170.00 | 161.00 | 168.00 | 164.70 | 23,965,800 |
| 2026-02-03 | 157.00 | 170.00 | 154.00 | 164.00 | 160.78 | 23,319,100 |
| 2026-02-02 | 167.00 | 167.00 | 150.00 | 157.00 | 153.92 | 6,153,100 |
| 2026-01-30 | 160.00 | 173.00 | 156.00 | 167.00 | 163.72 | 26,896,100 |
| 2026-01-29 | 165.00 | 165.00 | 141.00 | 160.00 | 156.86 | 18,858,600 |
| 2026-01-28 | 180.00 | 180.00 | 155.00 | 165.00 | 161.76 | 19,620,800 |
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.