PT Berdikari Foundation Perkas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 180.00 | 180.00 | 155.00 | 165.00 | 161.76 | 19,620,800 |
| 2026-01-27 | 177.00 | 183.00 | 176.00 | 182.00 | 178.43 | 23,829,600 |
| 2026-01-26 | 179.00 | 180.00 | 176.00 | 177.00 | 173.53 | 12,294,300 |
| 2026-01-23 | 183.00 | 183.00 | 177.00 | 179.00 | 175.49 | 17,705,500 |
| 2026-01-22 | 185.00 | 188.00 | 182.00 | 183.00 | 179.41 | 12,725,400 |
| 2026-01-21 | 181.00 | 185.00 | 177.00 | 185.00 | 181.37 | 21,078,500 |
| 2026-01-20 | 181.00 | 182.00 | 179.00 | 181.00 | 177.45 | 12,956,000 |
| 2026-01-19 | 181.00 | 185.00 | 178.00 | 181.00 | 177.45 | 17,314,900 |
| 2026-01-16 | 181.00 | 181.00 | 181.00 | 181.00 | 177.45 | 0 |
| 2026-01-15 | 176.00 | 181.00 | 176.00 | 181.00 | 177.45 | 23,171,600 |
| 2026-01-14 | 176.00 | 178.00 | 175.00 | 176.00 | 172.55 | 9,092,300 |
| 2026-01-13 | 180.00 | 181.00 | 174.00 | 176.00 | 172.55 | 10,986,900 |
| 2026-01-12 | 176.00 | 183.00 | 174.00 | 180.00 | 176.47 | 37,493,100 |
| 2026-01-09 | 174.00 | 178.00 | 172.00 | 176.00 | 172.55 | 14,807,000 |
| 2026-01-08 | 179.00 | 179.00 | 173.00 | 173.00 | 169.60 | 12,791,700 |
| 2026-01-07 | 180.00 | 185.00 | 173.00 | 175.00 | 171.56 | 12,336,400 |
| 2026-01-06 | 172.00 | 180.00 | 171.00 | 180.00 | 176.47 | 31,780,100 |
| 2026-01-05 | 173.00 | 176.00 | 171.00 | 172.00 | 168.62 | 12,458,400 |
| 2026-01-02 | 173.00 | 176.00 | 169.00 | 174.00 | 170.58 | 12,930,000 |
| 2026-01-01 | 173.00 | 173.00 | 173.00 | 173.00 | 169.60 | 0 |
| 2025-12-31 | 173.00 | 173.00 | 173.00 | 173.00 | 169.60 | 0 |
| 2025-12-30 | 169.00 | 174.00 | 168.00 | 173.00 | 169.60 | 20,474,700 |
| 2025-12-29 | 169.00 | 171.00 | 165.00 | 170.00 | 166.66 | 13,190,600 |
| 2025-12-26 | 168.00 | 168.00 | 168.00 | 168.00 | 164.70 | 0 |
| 2025-12-25 | 168.00 | 168.00 | 168.00 | 168.00 | 164.70 | 0 |
| 2025-12-24 | 171.00 | 173.00 | 167.00 | 168.00 | 164.70 | 10,760,400 |
| 2025-12-23 | 174.00 | 174.00 | 170.00 | 173.00 | 169.60 | 11,960,100 |
| 2025-12-22 | 190.00 | 190.00 | 173.00 | 175.00 | 171.56 | 43,642,300 |
| 2025-12-19 | 175.00 | 191.00 | 175.00 | 190.00 | 186.27 | 201,033,700 |
| 2025-12-18 | 169.00 | 179.00 | 168.00 | 175.00 | 171.56 | 73,854,500 |
| 2025-12-17 | 177.00 | 179.00 | 166.00 | 168.00 | 164.70 | 20,397,300 |
| 2025-12-16 | 171.00 | 177.00 | 171.00 | 177.00 | 173.53 | 30,404,200 |
| 2025-12-15 | 170.00 | 173.00 | 168.00 | 172.00 | 168.62 | 16,118,400 |
| 2025-12-12 | 171.00 | 173.00 | 170.00 | 171.00 | 167.64 | 14,819,700 |
| 2025-12-11 | 171.00 | 173.00 | 167.00 | 172.00 | 168.62 | 18,056,500 |
| 2025-12-10 | 173.00 | 174.00 | 170.00 | 171.00 | 167.64 | 15,396,900 |
| 2025-12-09 | 171.00 | 174.00 | 170.00 | 173.00 | 169.60 | 20,123,600 |
| 2025-12-08 | 173.00 | 173.00 | 170.00 | 171.00 | 167.64 | 15,252,800 |
| 2025-12-05 | 179.00 | 179.00 | 173.00 | 173.00 | 169.60 | 24,009,800 |
| 2025-12-04 | 168.00 | 181.00 | 166.00 | 179.00 | 175.49 | 86,012,800 |
| 2025-12-03 | 167.00 | 170.00 | 162.00 | 168.00 | 164.70 | 33,131,400 |
| 2025-12-02 | 168.00 | 171.00 | 166.00 | 167.00 | 163.72 | 16,073,100 |
| 2025-12-01 | 168.00 | 169.00 | 166.00 | 168.00 | 164.70 | 9,447,900 |
| 2025-11-28 | 168.00 | 170.00 | 165.00 | 169.00 | 165.68 | 28,330,000 |
| 2025-11-27 | 165.00 | 170.00 | 165.00 | 168.00 | 164.70 | 15,393,100 |
| 2025-11-26 | 168.00 | 169.00 | 165.00 | 165.00 | 161.76 | 16,798,200 |
| 2025-11-25 | 168.00 | 169.00 | 167.00 | 168.00 | 164.70 | 17,849,200 |
| 2025-11-24 | 169.00 | 171.00 | 167.00 | 168.00 | 164.70 | 17,470,500 |
| 2025-11-21 | 166.00 | 171.00 | 164.00 | 170.00 | 166.66 | 26,939,700 |
| 2025-11-20 | 166.00 | 170.00 | 164.00 | 167.00 | 163.72 | 23,546,800 |
| 2025-11-19 | 170.00 | 171.00 | 166.00 | 166.00 | 162.74 | 17,453,600 |
| 2025-11-18 | 172.00 | 172.00 | 163.00 | 170.00 | 166.66 | 34,245,300 |
| 2025-11-17 | 176.00 | 181.00 | 172.00 | 174.00 | 170.58 | 17,246,900 |
| 2025-11-14 | 175.00 | 177.00 | 172.00 | 176.00 | 172.55 | 21,934,800 |
| 2025-11-13 | 174.00 | 178.00 | 172.00 | 175.00 | 171.56 | 21,300,400 |
| 2025-11-12 | 176.00 | 178.00 | 172.00 | 174.00 | 170.58 | 13,658,100 |
| 2025-11-11 | 179.00 | 181.00 | 173.00 | 176.00 | 172.55 | 17,687,600 |
| 2025-11-10 | 176.00 | 179.00 | 172.00 | 178.00 | 174.51 | 35,681,100 |
| 2025-11-07 | 170.00 | 178.00 | 168.00 | 176.00 | 172.55 | 49,561,300 |
| 2025-11-06 | 171.00 | 172.00 | 168.00 | 170.00 | 166.66 | 15,465,000 |
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.