PT Berdikari Foundation Perkas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 126.00 | 129.00 | 125.00 | 128.00 | 124.67 | 13,756,400 |
| 2025-05-09 | 126.00 | 128.00 | 123.00 | 126.00 | 122.72 | 12,440,800 |
| 2025-05-08 | 129.00 | 131.00 | 126.00 | 126.00 | 122.72 | 10,676,800 |
| 2025-05-07 | 131.00 | 135.00 | 128.00 | 129.00 | 125.64 | 11,413,000 |
| 2025-05-06 | 127.00 | 131.00 | 126.00 | 131.00 | 127.59 | 17,541,800 |
| 2025-05-05 | 126.00 | 127.00 | 124.00 | 127.00 | 123.69 | 12,788,600 |
| 2025-05-02 | 126.00 | 128.00 | 124.00 | 126.00 | 122.72 | 11,425,400 |
| 2025-04-30 | 128.00 | 129.00 | 124.00 | 126.00 | 122.72 | 11,476,200 |
| 2025-04-29 | 131.00 | 135.00 | 127.00 | 128.00 | 124.67 | 19,878,700 |
| 2025-04-28 | 126.00 | 132.00 | 123.00 | 131.00 | 127.59 | 22,339,400 |
| 2025-04-25 | 129.00 | 132.00 | 125.00 | 126.00 | 122.72 | 10,046,600 |
| 2025-04-24 | 127.00 | 132.00 | 125.00 | 129.00 | 125.64 | 19,496,200 |
| 2025-04-23 | 125.00 | 128.00 | 123.00 | 127.00 | 123.69 | 19,774,000 |
| 2025-04-22 | 119.00 | 127.00 | 117.00 | 125.00 | 121.75 | 18,332,700 |
| 2025-04-21 | 122.00 | 122.00 | 116.00 | 120.00 | 116.88 | 10,362,500 |
| 2025-04-17 | 127.00 | 127.00 | 120.00 | 122.00 | 118.82 | 11,421,300 |
| 2025-04-16 | 121.00 | 128.00 | 121.00 | 127.00 | 123.69 | 23,187,300 |
| 2025-04-15 | 123.00 | 124.00 | 120.00 | 121.00 | 117.85 | 11,393,600 |
| 2025-04-14 | 119.00 | 124.00 | 116.00 | 122.00 | 118.82 | 18,679,800 |
| 2025-04-11 | 121.00 | 124.00 | 113.00 | 118.00 | 114.93 | 17,477,700 |
| 2025-04-10 | 109.00 | 124.00 | 107.00 | 121.00 | 117.85 | 27,210,200 |
| 2025-04-09 | 105.00 | 114.00 | 101.00 | 108.00 | 105.19 | 10,421,800 |
| 2025-04-08 | 114.00 | 124.00 | 114.00 | 114.00 | 111.03 | 6,336,600 |
| 2025-03-27 | 140.00 | 140.00 | 131.00 | 133.00 | 129.54 | 9,842,600 |
| 2025-03-26 | 130.00 | 141.00 | 130.00 | 140.00 | 136.35 | 17,229,700 |
| 2025-03-25 | 140.00 | 141.00 | 129.00 | 130.00 | 126.62 | 12,431,400 |
| 2025-03-24 | 158.00 | 158.00 | 125.00 | 140.00 | 136.35 | 21,798,200 |
| 2025-03-21 | 172.00 | 173.00 | 154.00 | 158.00 | 153.89 | 10,941,900 |
| 2025-03-20 | 160.00 | 178.00 | 158.00 | 172.00 | 167.52 | 28,922,400 |
| 2025-03-19 | 166.00 | 170.00 | 153.00 | 160.00 | 155.83 | 15,849,400 |
| 2025-03-18 | 195.00 | 197.00 | 162.00 | 166.00 | 161.68 | 26,832,900 |
| 2025-03-17 | 210.00 | 212.00 | 193.00 | 197.00 | 191.87 | 16,485,500 |
| 2025-03-14 | 210.00 | 230.00 | 210.00 | 210.00 | 204.53 | 62,350,900 |
| 2025-03-13 | 214.00 | 216.00 | 210.00 | 212.00 | 206.48 | 16,048,800 |
| 2025-03-12 | 210.00 | 220.00 | 210.00 | 214.00 | 208.43 | 14,057,500 |
| 2025-03-11 | 208.00 | 214.00 | 202.00 | 212.00 | 206.48 | 11,491,000 |
| 2025-03-10 | 218.00 | 218.00 | 208.00 | 210.00 | 204.53 | 10,271,100 |
| 2025-03-07 | 222.00 | 224.00 | 216.00 | 218.00 | 212.32 | 8,178,700 |
| 2025-03-06 | 218.00 | 226.00 | 214.00 | 222.00 | 216.22 | 14,469,700 |
| 2025-03-05 | 216.00 | 224.00 | 210.00 | 218.00 | 212.32 | 21,858,900 |
| 2025-03-04 | 224.00 | 226.00 | 208.00 | 216.00 | 210.38 | 17,286,200 |
| 2025-03-03 | 197.00 | 234.00 | 196.00 | 224.00 | 218.17 | 126,809,400 |
| 2025-02-28 | 208.00 | 208.00 | 192.00 | 196.00 | 190.90 | 21,961,200 |
| 2025-02-27 | 210.00 | 216.00 | 206.00 | 208.00 | 202.58 | 12,576,000 |
| 2025-02-26 | 210.00 | 218.00 | 208.00 | 212.00 | 206.48 | 14,435,300 |
| 2025-02-25 | 216.00 | 218.00 | 206.00 | 210.00 | 204.53 | 10,645,300 |
| 2025-02-24 | 224.00 | 226.00 | 206.00 | 216.00 | 210.38 | 26,869,300 |
| 2025-02-21 | 193.00 | 234.00 | 193.00 | 222.00 | 216.22 | 126,645,800 |
| 2025-02-20 | 193.00 | 194.00 | 191.00 | 193.00 | 187.97 | 12,426,600 |
| 2025-02-19 | 194.00 | 196.00 | 191.00 | 193.00 | 187.97 | 9,932,300 |
| 2025-02-18 | 190.00 | 196.00 | 190.00 | 193.00 | 187.97 | 11,253,900 |
| 2025-02-17 | 185.00 | 190.00 | 183.00 | 190.00 | 185.05 | 23,773,900 |
| 2025-02-14 | 188.00 | 190.00 | 184.00 | 185.00 | 180.18 | 9,034,600 |
| 2025-02-13 | 183.00 | 190.00 | 183.00 | 188.00 | 183.11 | 22,365,500 |
| 2025-02-12 | 183.00 | 188.00 | 180.00 | 183.00 | 178.24 | 11,772,500 |
| 2025-02-11 | 183.00 | 186.00 | 180.00 | 182.00 | 177.26 | 23,363,400 |
| 2025-02-10 | 190.00 | 190.00 | 180.00 | 184.00 | 179.21 | 34,122,500 |
| 2025-02-07 | 193.00 | 222.00 | 190.00 | 190.00 | 185.05 | 128,402,700 |
| 2025-02-06 | 181.00 | 192.00 | 181.00 | 192.00 | 187.00 | 29,514,400 |
| 2025-02-05 | 180.00 | 182.00 | 177.00 | 182.00 | 177.26 | 12,289,900 |
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.