PT Berdikari Foundation Perkas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 157.00 | 158.00 | 154.00 | 157.00 | 153.92 | 14,978,700 |
| 2025-08-12 | 153.00 | 158.00 | 153.00 | 157.00 | 153.92 | 25,932,300 |
| 2025-08-11 | 154.00 | 155.00 | 152.00 | 154.00 | 150.98 | 14,624,100 |
| 2025-08-08 | 149.00 | 155.00 | 148.00 | 154.00 | 150.98 | 34,591,500 |
| 2025-08-07 | 150.00 | 152.00 | 147.00 | 151.00 | 148.04 | 22,646,400 |
| 2025-08-06 | 148.00 | 152.00 | 147.00 | 151.00 | 148.04 | 28,749,400 |
| 2025-08-05 | 154.00 | 154.00 | 146.00 | 150.00 | 147.06 | 22,458,100 |
| 2025-08-04 | 155.00 | 157.00 | 152.00 | 154.00 | 150.98 | 20,016,300 |
| 2025-08-01 | 155.00 | 157.00 | 152.00 | 156.00 | 152.94 | 23,646,300 |
| 2025-07-31 | 160.00 | 162.00 | 155.00 | 155.00 | 151.96 | 20,634,200 |
| 2025-07-30 | 162.00 | 163.00 | 154.00 | 161.00 | 157.84 | 31,413,200 |
| 2025-07-29 | 167.00 | 168.00 | 159.00 | 162.00 | 158.82 | 28,477,500 |
| 2025-07-28 | 158.00 | 172.00 | 157.00 | 167.00 | 163.72 | 104,361,500 |
| 2025-07-25 | 156.00 | 158.00 | 156.00 | 158.00 | 154.90 | 16,229,600 |
| 2025-07-24 | 155.00 | 158.00 | 152.00 | 158.00 | 154.90 | 20,815,100 |
| 2025-07-23 | 158.00 | 158.00 | 152.00 | 155.00 | 151.96 | 18,629,200 |
| 2025-07-22 | 164.00 | 164.00 | 152.00 | 158.00 | 154.90 | 33,383,200 |
| 2025-07-21 | 168.00 | 170.00 | 162.00 | 164.00 | 160.78 | 27,327,700 |
| 2025-07-18 | 169.00 | 171.00 | 165.00 | 166.00 | 162.74 | 51,367,900 |
| 2025-07-17 | 160.00 | 168.00 | 158.00 | 168.00 | 164.70 | 57,778,400 |
| 2025-07-16 | 157.00 | 160.00 | 153.00 | 160.00 | 156.86 | 35,674,500 |
| 2025-07-15 | 163.00 | 164.00 | 146.00 | 157.00 | 153.92 | 34,884,400 |
| 2025-07-14 | 162.00 | 166.00 | 160.00 | 163.00 | 159.80 | 28,505,900 |
| 2025-07-11 | 165.00 | 166.00 | 160.00 | 162.00 | 158.82 | 21,575,500 |
| 2025-07-10 | 165.00 | 168.00 | 163.00 | 165.00 | 161.76 | 25,276,300 |
| 2025-07-09 | 163.00 | 168.00 | 163.00 | 166.00 | 162.74 | 33,910,800 |
| 2025-07-08 | 163.00 | 168.00 | 160.00 | 163.00 | 159.80 | 26,248,400 |
| 2025-07-07 | 174.00 | 175.00 | 162.00 | 163.00 | 159.80 | 31,504,200 |
| 2025-07-04 | 156.00 | 176.00 | 156.00 | 174.00 | 170.58 | 135,342,200 |
| 2025-07-03 | 156.00 | 160.00 | 152.00 | 156.00 | 152.94 | 31,476,500 |
| 2025-07-02 | 160.00 | 161.00 | 152.00 | 156.00 | 152.94 | 22,815,300 |
| 2025-07-01 | 150.00 | 161.00 | 150.00 | 160.00 | 156.86 | 65,414,600 |
| 2025-06-30 | 151.00 | 153.00 | 149.00 | 151.00 | 148.04 | 15,119,800 |
| 2025-06-26 | 153.00 | 156.00 | 150.00 | 151.00 | 148.04 | 13,902,600 |
| 2025-06-25 | 149.00 | 158.00 | 148.00 | 153.00 | 150.00 | 35,409,100 |
| 2025-06-24 | 149.00 | 151.00 | 147.00 | 149.00 | 146.08 | 14,059,300 |
| 2025-06-23 | 151.00 | 153.00 | 144.00 | 149.00 | 146.08 | 19,064,800 |
| 2025-06-20 | 148.00 | 153.00 | 146.00 | 153.00 | 149.02 | 30,507,300 |
| 2025-06-19 | 152.00 | 152.00 | 146.00 | 148.00 | 144.15 | 11,828,000 |
| 2025-06-18 | 151.00 | 153.00 | 150.00 | 151.00 | 147.07 | 18,355,000 |
| 2025-06-17 | 148.00 | 151.00 | 145.00 | 151.00 | 147.07 | 23,344,800 |
| 2025-06-16 | 151.00 | 151.00 | 144.00 | 148.00 | 144.15 | 17,971,900 |
| 2025-06-13 | 153.00 | 154.00 | 150.00 | 151.00 | 147.07 | 20,025,200 |
| 2025-06-12 | 157.00 | 160.00 | 150.00 | 153.00 | 149.02 | 31,161,500 |
| 2025-06-11 | 144.00 | 158.00 | 144.00 | 157.00 | 152.91 | 70,832,400 |
| 2025-06-10 | 147.00 | 150.00 | 144.00 | 147.00 | 143.17 | 15,880,800 |
| 2025-06-05 | 148.00 | 150.00 | 144.00 | 147.00 | 143.17 | 20,145,400 |
| 2025-06-04 | 143.00 | 150.00 | 140.00 | 147.00 | 143.17 | 38,586,700 |
| 2025-06-03 | 143.00 | 145.00 | 140.00 | 143.00 | 139.28 | 14,849,600 |
| 2025-06-02 | 147.00 | 148.00 | 140.00 | 143.00 | 139.28 | 16,958,600 |
| 2025-05-28 | 150.00 | 150.00 | 147.00 | 147.00 | 143.17 | 32,221,800 |
| 2025-05-27 | 143.00 | 155.00 | 138.00 | 150.00 | 146.09 | 61,476,000 |
| 2025-05-26 | 149.00 | 149.00 | 140.00 | 143.00 | 139.28 | 14,072,200 |
| 2025-05-23 | 147.00 | 152.00 | 145.00 | 149.00 | 145.12 | 17,818,900 |
| 2025-05-22 | 137.00 | 159.00 | 136.00 | 159.00 | 154.86 | 126,015,700 |
| 2025-05-21 | 134.00 | 138.00 | 132.00 | 137.00 | 133.43 | 18,874,500 |
| 2025-05-20 | 130.00 | 138.00 | 130.00 | 134.00 | 130.51 | 17,063,400 |
| 2025-05-19 | 127.00 | 132.00 | 126.00 | 131.00 | 127.59 | 14,338,700 |
| 2025-05-16 | 130.00 | 132.00 | 125.00 | 127.00 | 123.69 | 10,857,200 |
| 2025-05-15 | 127.00 | 132.00 | 127.00 | 131.00 | 127.59 | 15,041,400 |
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.