PT Berdikari Foundation Perkas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 910.00 | 910.00 | 690.00 | 720.00 | 701.25 | 11,210,100 |
| 2024-10-30 | 925.00 | 930.00 | 890.00 | 910.00 | 886.31 | 17,004,100 |
| 2024-10-29 | 925.00 | 945.00 | 910.00 | 925.00 | 900.92 | 21,242,300 |
| 2024-10-28 | 980.00 | 995.00 | 885.00 | 935.00 | 910.66 | 35,060,200 |
| 2024-10-25 | 965.00 | 990.00 | 965.00 | 985.00 | 959.35 | 20,606,500 |
| 2024-10-24 | 975.00 | 980.00 | 950.00 | 970.00 | 944.74 | 18,956,400 |
| 2024-10-23 | 985.00 | 990.00 | 975.00 | 975.00 | 949.61 | 12,318,700 |
| 2024-10-22 | 1,000.00 | 1,000.00 | 975.00 | 985.00 | 959.35 | 12,541,100 |
| 2024-10-21 | 990.00 | 995.00 | 980.00 | 995.00 | 969.09 | 14,886,300 |
| 2024-10-18 | 985.00 | 1,000.00 | 970.00 | 990.00 | 964.22 | 13,226,900 |
| 2024-10-17 | 980.00 | 990.00 | 975.00 | 985.00 | 959.35 | 16,269,500 |
| 2024-10-16 | 980.00 | 985.00 | 970.00 | 980.00 | 954.48 | 13,597,100 |
| 2024-10-15 | 970.00 | 1,000.00 | 960.00 | 980.00 | 954.48 | 34,444,300 |
| 2024-10-14 | 975.00 | 980.00 | 955.00 | 970.00 | 944.74 | 12,050,700 |
| 2024-10-11 | 955.00 | 975.00 | 955.00 | 975.00 | 949.61 | 19,915,200 |
| 2024-10-10 | 955.00 | 960.00 | 920.00 | 955.00 | 930.13 | 18,145,800 |
| 2024-10-09 | 930.00 | 990.00 | 930.00 | 960.00 | 935.00 | 67,086,900 |
| 2024-10-08 | 925.00 | 935.00 | 925.00 | 930.00 | 905.79 | 12,551,900 |
| 2024-10-07 | 925.00 | 935.00 | 915.00 | 925.00 | 900.92 | 11,912,200 |
| 2024-10-04 | 940.00 | 940.00 | 920.00 | 925.00 | 900.92 | 13,617,500 |
| 2024-10-03 | 920.00 | 950.00 | 905.00 | 940.00 | 915.53 | 53,037,300 |
| 2024-10-02 | 900.00 | 925.00 | 890.00 | 920.00 | 896.05 | 26,132,000 |
| 2024-10-01 | 885.00 | 900.00 | 885.00 | 900.00 | 876.57 | 19,172,500 |
| 2024-09-30 | 885.00 | 890.00 | 865.00 | 890.00 | 866.83 | 15,906,800 |
| 2024-09-27 | 895.00 | 900.00 | 880.00 | 885.00 | 861.96 | 15,642,300 |
| 2024-09-26 | 900.00 | 915.00 | 895.00 | 895.00 | 871.70 | 11,816,700 |
| 2024-09-25 | 885.00 | 905.00 | 885.00 | 905.00 | 881.44 | 32,165,500 |
| 2024-09-24 | 870.00 | 890.00 | 860.00 | 890.00 | 866.83 | 28,937,700 |
| 2024-09-23 | 870.00 | 885.00 | 860.00 | 870.00 | 847.35 | 14,284,200 |
| 2024-09-20 | 870.00 | 885.00 | 850.00 | 875.00 | 852.22 | 16,507,400 |
| 2024-09-19 | 880.00 | 885.00 | 850.00 | 875.00 | 852.22 | 26,583,400 |
| 2024-09-18 | 890.00 | 910.00 | 855.00 | 880.00 | 857.09 | 21,526,400 |
| 2024-09-17 | 890.00 | 895.00 | 885.00 | 890.00 | 866.83 | 14,639,700 |
| 2024-09-13 | 905.00 | 905.00 | 880.00 | 890.00 | 866.83 | 17,839,500 |
| 2024-09-12 | 885.00 | 925.00 | 885.00 | 905.00 | 881.44 | 45,803,500 |
| 2024-09-11 | 865.00 | 885.00 | 865.00 | 885.00 | 861.96 | 20,878,800 |
| 2024-09-10 | 855.00 | 875.00 | 850.00 | 870.00 | 847.35 | 17,717,100 |
| 2024-09-09 | 870.00 | 880.00 | 850.00 | 855.00 | 832.74 | 13,268,400 |
| 2024-09-06 | 880.00 | 895.00 | 860.00 | 870.00 | 847.35 | 13,757,900 |
| 2024-09-05 | 855.00 | 890.00 | 855.00 | 880.00 | 857.09 | 42,569,200 |
| 2024-09-04 | 845.00 | 875.00 | 815.00 | 860.00 | 837.61 | 27,193,600 |
| 2024-09-03 | 840.00 | 850.00 | 820.00 | 845.00 | 823.00 | 20,443,700 |
| 2024-09-02 | 935.00 | 935.00 | 775.00 | 845.00 | 823.00 | 59,619,500 |
| 2024-08-30 | 870.00 | 955.00 | 870.00 | 940.00 | 915.53 | 114,137,800 |
| 2024-08-29 | 875.00 | 885.00 | 865.00 | 875.00 | 852.22 | 12,574,900 |
| 2024-08-28 | 905.00 | 905.00 | 860.00 | 875.00 | 852.22 | 13,068,500 |
| 2024-08-27 | 790.00 | 935.00 | 790.00 | 905.00 | 881.44 | 151,516,700 |
| 2024-08-26 | 795.00 | 800.00 | 790.00 | 795.00 | 774.30 | 16,428,100 |
| 2024-08-23 | 815.00 | 820.00 | 785.00 | 795.00 | 774.30 | 17,919,100 |
| 2024-08-22 | 770.00 | 815.00 | 770.00 | 815.00 | 793.78 | 49,789,800 |
| 2024-08-21 | 780.00 | 785.00 | 770.00 | 775.00 | 754.82 | 13,493,000 |
| 2024-08-20 | 765.00 | 780.00 | 765.00 | 780.00 | 759.69 | 17,274,400 |
| 2024-08-19 | 775.00 | 780.00 | 760.00 | 765.00 | 745.08 | 13,973,200 |
| 2024-08-16 | 765.00 | 790.00 | 765.00 | 775.00 | 754.82 | 23,261,600 |
| 2024-08-15 | 765.00 | 770.00 | 755.00 | 765.00 | 745.08 | 14,307,900 |
| 2024-08-14 | 780.00 | 785.00 | 750.00 | 765.00 | 745.08 | 15,241,400 |
| 2024-08-13 | 775.00 | 790.00 | 765.00 | 780.00 | 759.69 | 19,142,300 |
| 2024-08-12 | 770.00 | 780.00 | 770.00 | 780.00 | 759.69 | 18,027,000 |
| 2024-08-09 | 770.00 | 775.00 | 765.00 | 770.00 | 749.95 | 17,520,800 |
| 2024-08-08 | 770.00 | 775.00 | 765.00 | 770.00 | 749.95 | 17,225,900 |
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.