PT Berdikari Foundation Perkas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 169.00 | 172.00 | 164.00 | 172.00 | 168.62 | 26,200,400 |
| 2025-11-04 | 171.00 | 173.00 | 167.00 | 169.00 | 165.68 | 14,914,100 |
| 2025-11-03 | 171.00 | 175.00 | 167.00 | 172.00 | 168.62 | 25,389,700 |
| 2025-10-31 | 172.00 | 173.00 | 170.00 | 172.00 | 168.62 | 17,309,300 |
| 2025-10-30 | 175.00 | 175.00 | 168.00 | 172.00 | 168.62 | 20,320,900 |
| 2025-10-29 | 171.00 | 177.00 | 169.00 | 175.00 | 171.56 | 42,097,200 |
| 2025-10-28 | 165.00 | 171.00 | 164.00 | 171.00 | 167.64 | 47,308,000 |
| 2025-10-27 | 164.00 | 170.00 | 161.00 | 165.00 | 161.76 | 34,026,300 |
| 2025-10-24 | 170.00 | 176.00 | 163.00 | 164.00 | 160.78 | 40,075,400 |
| 2025-10-23 | 179.00 | 181.00 | 170.00 | 170.00 | 166.66 | 31,683,000 |
| 2025-10-22 | 173.00 | 181.00 | 171.00 | 179.00 | 175.49 | 70,849,400 |
| 2025-10-21 | 162.00 | 174.00 | 162.00 | 173.00 | 169.60 | 49,241,300 |
| 2025-10-20 | 156.00 | 162.00 | 154.00 | 162.00 | 158.82 | 25,002,800 |
| 2025-10-17 | 166.00 | 168.00 | 149.00 | 156.00 | 152.94 | 34,310,600 |
| 2025-10-16 | 164.00 | 171.00 | 163.00 | 166.00 | 162.74 | 30,975,000 |
| 2025-10-15 | 167.00 | 168.00 | 162.00 | 164.00 | 160.78 | 18,427,200 |
| 2025-10-14 | 171.00 | 175.00 | 161.00 | 167.00 | 163.72 | 40,487,900 |
| 2025-10-13 | 174.00 | 175.00 | 170.00 | 171.00 | 167.64 | 22,540,100 |
| 2025-10-10 | 179.00 | 179.00 | 168.00 | 175.00 | 171.56 | 38,745,100 |
| 2025-10-09 | 167.00 | 189.00 | 167.00 | 179.00 | 175.49 | 133,158,400 |
| 2025-10-08 | 172.00 | 173.00 | 165.00 | 167.00 | 163.72 | 26,374,500 |
| 2025-10-07 | 166.00 | 174.00 | 165.00 | 172.00 | 168.62 | 47,012,500 |
| 2025-10-06 | 164.00 | 167.00 | 163.00 | 166.00 | 162.74 | 17,912,800 |
| 2025-10-03 | 165.00 | 166.00 | 163.00 | 164.00 | 160.78 | 12,524,500 |
| 2025-10-02 | 166.00 | 167.00 | 163.00 | 165.00 | 161.76 | 19,767,500 |
| 2025-10-01 | 172.00 | 176.00 | 162.00 | 166.00 | 162.74 | 25,805,400 |
| 2025-09-30 | 164.00 | 173.00 | 164.00 | 172.00 | 168.62 | 82,740,200 |
| 2025-09-29 | 162.00 | 165.00 | 160.00 | 163.00 | 159.80 | 19,634,200 |
| 2025-09-26 | 160.00 | 163.00 | 159.00 | 162.00 | 158.82 | 7,400,400 |
| 2025-09-25 | 163.00 | 164.00 | 159.00 | 160.00 | 156.86 | 11,867,000 |
| 2025-09-24 | 163.00 | 165.00 | 160.00 | 163.00 | 159.80 | 14,190,100 |
| 2025-09-23 | 159.00 | 163.00 | 158.00 | 163.00 | 159.80 | 21,010,000 |
| 2025-09-22 | 160.00 | 163.00 | 158.00 | 159.00 | 155.88 | 11,813,600 |
| 2025-09-19 | 158.00 | 162.00 | 155.00 | 162.00 | 158.82 | 18,667,800 |
| 2025-09-18 | 163.00 | 163.00 | 157.00 | 158.00 | 154.90 | 9,498,200 |
| 2025-09-17 | 162.00 | 165.00 | 161.00 | 163.00 | 159.80 | 20,036,800 |
| 2025-09-16 | 167.00 | 169.00 | 160.00 | 161.00 | 157.84 | 14,054,400 |
| 2025-09-15 | 155.00 | 167.00 | 154.00 | 167.00 | 163.72 | 68,351,100 |
| 2025-09-12 | 155.00 | 157.00 | 153.00 | 156.00 | 152.94 | 12,573,000 |
| 2025-09-11 | 152.00 | 155.00 | 152.00 | 155.00 | 151.96 | 16,165,100 |
| 2025-09-10 | 155.00 | 156.00 | 152.00 | 153.00 | 150.00 | 13,900,000 |
| 2025-09-09 | 160.00 | 163.00 | 150.00 | 155.00 | 151.96 | 24,763,800 |
| 2025-09-08 | 157.00 | 164.00 | 155.00 | 160.00 | 156.86 | 39,411,000 |
| 2025-09-05 | 157.00 | 157.00 | 157.00 | 157.00 | 153.92 | 0 |
| 2025-09-04 | 158.00 | 159.00 | 155.00 | 157.00 | 153.92 | 14,925,000 |
| 2025-09-03 | 162.00 | 162.00 | 155.00 | 158.00 | 154.90 | 36,259,500 |
| 2025-09-02 | 150.00 | 171.00 | 150.00 | 162.00 | 158.82 | 123,906,000 |
| 2025-09-01 | 148.00 | 152.00 | 143.00 | 151.00 | 148.04 | 18,676,100 |
| 2025-08-29 | 150.00 | 150.00 | 144.00 | 149.00 | 146.08 | 13,766,700 |
| 2025-08-28 | 151.00 | 152.00 | 149.00 | 150.00 | 147.06 | 14,986,800 |
| 2025-08-27 | 151.00 | 153.00 | 149.00 | 152.00 | 149.02 | 17,970,100 |
| 2025-08-26 | 151.00 | 152.00 | 148.00 | 151.00 | 148.04 | 14,282,700 |
| 2025-08-25 | 150.00 | 152.00 | 148.00 | 151.00 | 148.04 | 14,900,400 |
| 2025-08-22 | 150.00 | 151.00 | 147.00 | 151.00 | 148.04 | 12,699,300 |
| 2025-08-21 | 153.00 | 153.00 | 149.00 | 150.00 | 147.06 | 14,763,400 |
| 2025-08-20 | 159.00 | 162.00 | 151.00 | 153.00 | 150.00 | 20,393,600 |
| 2025-08-19 | 155.00 | 159.00 | 153.00 | 159.00 | 155.88 | 27,129,400 |
| 2025-08-18 | 155.00 | 155.00 | 155.00 | 155.00 | 151.96 | 0 |
| 2025-08-15 | 156.00 | 158.00 | 153.00 | 155.00 | 151.96 | 20,515,600 |
| 2025-08-14 | 157.00 | 159.00 | 153.00 | 157.00 | 153.92 | 17,581,300 |
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.