PT Berdikari Foundation Perkas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 179.00 | 183.00 | 178.00 | 180.00 | 175.31 | 10,011,700 |
| 2025-02-03 | 185.00 | 185.00 | 179.00 | 179.00 | 174.34 | 7,768,000 |
| 2025-01-31 | 184.00 | 185.00 | 181.00 | 185.00 | 180.18 | 9,028,100 |
| 2025-01-30 | 186.00 | 191.00 | 182.00 | 185.00 | 180.18 | 8,901,700 |
| 2025-01-24 | 184.00 | 187.00 | 183.00 | 186.00 | 181.16 | 7,992,800 |
| 2025-01-23 | 183.00 | 185.00 | 182.00 | 185.00 | 180.18 | 7,759,200 |
| 2025-01-22 | 181.00 | 184.00 | 179.00 | 183.00 | 178.24 | 8,403,800 |
| 2025-01-21 | 183.00 | 183.00 | 178.00 | 181.00 | 176.29 | 7,634,300 |
| 2025-01-20 | 180.00 | 185.00 | 177.00 | 183.00 | 178.24 | 10,993,200 |
| 2025-01-17 | 179.00 | 182.00 | 176.00 | 181.00 | 176.29 | 9,216,400 |
| 2025-01-16 | 181.00 | 182.00 | 178.00 | 179.00 | 174.34 | 8,657,000 |
| 2025-01-15 | 184.00 | 184.00 | 178.00 | 181.00 | 176.29 | 14,365,000 |
| 2025-01-14 | 177.00 | 194.00 | 176.00 | 184.00 | 179.21 | 35,614,000 |
| 2025-01-13 | 180.00 | 182.00 | 175.00 | 177.00 | 172.39 | 6,309,100 |
| 2025-01-10 | 181.00 | 182.00 | 178.00 | 181.00 | 176.29 | 7,038,100 |
| 2025-01-09 | 185.00 | 186.00 | 179.00 | 182.00 | 177.26 | 8,563,800 |
| 2025-01-08 | 181.00 | 185.00 | 181.00 | 185.00 | 180.18 | 9,242,600 |
| 2025-01-07 | 185.00 | 185.00 | 181.00 | 182.00 | 177.26 | 7,652,000 |
| 2025-01-06 | 187.00 | 191.00 | 184.00 | 185.00 | 180.18 | 6,409,100 |
| 2025-01-03 | 188.00 | 190.00 | 186.00 | 187.00 | 182.13 | 6,883,700 |
| 2025-01-02 | 190.00 | 191.00 | 185.00 | 188.00 | 183.11 | 5,846,700 |
| 2024-12-30 | 188.00 | 192.00 | 188.00 | 190.00 | 185.05 | 6,741,100 |
| 2024-12-27 | 185.00 | 191.00 | 184.00 | 188.00 | 183.11 | 8,569,400 |
| 2024-12-24 | 191.00 | 192.00 | 185.00 | 187.00 | 182.13 | 5,785,400 |
| 2024-12-23 | 186.00 | 196.00 | 186.00 | 192.00 | 187.00 | 9,919,200 |
| 2024-12-20 | 182.00 | 188.00 | 182.00 | 187.00 | 182.13 | 9,366,400 |
| 2024-12-19 | 188.00 | 190.00 | 178.00 | 182.00 | 177.26 | 8,689,200 |
| 2024-12-18 | 191.00 | 192.00 | 187.00 | 189.00 | 184.08 | 8,734,700 |
| 2024-12-17 | 190.00 | 192.00 | 185.00 | 192.00 | 187.00 | 10,977,900 |
| 2024-12-16 | 196.00 | 199.00 | 190.00 | 192.00 | 187.00 | 7,564,100 |
| 2024-12-13 | 196.00 | 198.00 | 187.00 | 198.00 | 192.84 | 12,351,500 |
| 2024-12-12 | 200.00 | 202.00 | 191.00 | 196.00 | 190.90 | 6,374,000 |
| 2024-12-11 | 208.00 | 208.00 | 197.00 | 200.00 | 194.79 | 10,195,000 |
| 2024-12-10 | 208.00 | 210.00 | 204.00 | 208.00 | 202.58 | 10,364,100 |
| 2024-12-09 | 210.00 | 212.00 | 206.00 | 208.00 | 202.58 | 13,875,900 |
| 2024-12-06 | 216.00 | 218.00 | 208.00 | 210.00 | 204.53 | 14,900,800 |
| 2024-12-05 | 208.00 | 218.00 | 204.00 | 216.00 | 210.38 | 39,553,000 |
| 2024-12-04 | 206.00 | 216.00 | 204.00 | 208.00 | 202.58 | 19,011,000 |
| 2024-12-03 | 202.00 | 212.00 | 185.00 | 208.00 | 202.58 | 25,821,500 |
| 2024-12-02 | 214.00 | 216.00 | 184.00 | 200.00 | 194.79 | 16,907,700 |
| 2024-11-29 | 230.00 | 230.00 | 210.00 | 214.00 | 208.43 | 16,835,000 |
| 2024-11-28 | 222.00 | 230.00 | 218.00 | 228.00 | 222.06 | 40,730,900 |
| 2024-11-26 | 210.00 | 224.00 | 208.00 | 222.00 | 216.22 | 34,272,900 |
| 2024-11-25 | 230.00 | 230.00 | 208.00 | 210.00 | 204.53 | 16,850,000 |
| 2024-11-22 | 193.00 | 232.00 | 191.00 | 212.00 | 206.48 | 81,268,500 |
| 2024-11-21 | 218.00 | 232.00 | 202.00 | 202.00 | 196.74 | 34,490,200 |
| 2024-11-20 | 270.00 | 270.00 | 210.00 | 218.00 | 212.32 | 161,143,900 |
| 2024-11-19 | 179.00 | 228.00 | 165.00 | 228.00 | 222.06 | 103,206,000 |
| 2024-11-18 | 169.00 | 169.00 | 169.00 | 169.00 | 164.60 | 0 |
| 2024-11-15 | 206.00 | 216.00 | 167.00 | 169.00 | 164.60 | 39,447,300 |
| 2024-11-14 | 240.00 | 284.00 | 210.00 | 214.00 | 208.43 | 63,074,800 |
| 2024-11-13 | 282.00 | 286.00 | 232.00 | 240.00 | 233.75 | 13,008,100 |
| 2024-11-12 | 292.00 | 306.00 | 276.00 | 278.00 | 270.76 | 5,193,100 |
| 2024-11-11 | 324.00 | 328.00 | 288.00 | 294.00 | 286.35 | 8,822,700 |
| 2024-11-08 | 358.00 | 388.00 | 322.00 | 322.00 | 313.62 | 14,595,400 |
| 2024-11-07 | 370.00 | 390.00 | 344.00 | 350.00 | 340.89 | 10,363,000 |
| 2024-11-06 | 400.00 | 410.00 | 358.00 | 370.00 | 360.37 | 12,486,500 |
| 2024-11-05 | 440.00 | 448.00 | 374.00 | 400.00 | 389.59 | 9,494,800 |
| 2024-11-04 | 545.00 | 590.00 | 424.00 | 438.00 | 426.60 | 18,376,700 |
| 2024-11-01 | 720.00 | 720.00 | 540.00 | 545.00 | 530.81 | 27,994,000 |
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.