PT Berdikari Foundation Perkas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 165.00 | 181.00 | 159.00 | 175.00 | 175.00 | 35,425,900 |
| 2026-10-15 | 195.00 | 196.00 | 178.00 | 186.00 | 186.00 | 31,429,100 |
| 2026-10-14 | 193.00 | 206.00 | 192.00 | 195.00 | 195.00 | 51,365,400 |
| 2026-10-13 | 190.00 | 197.00 | 185.00 | 195.00 | 195.00 | 33,074,300 |
| 2026-10-12 | 206.00 | 216.00 | 190.00 | 192.00 | 192.00 | 56,331,000 |
| 2026-10-09 | 212.00 | 218.00 | 204.00 | 206.00 | 206.00 | 20,502,400 |
| 2026-10-08 | 216.00 | 218.00 | 202.00 | 212.00 | 212.00 | 36,710,700 |
| 2026-10-07 | 210.00 | 230.00 | 206.00 | 216.00 | 216.00 | 94,959,300 |
| 2026-10-06 | 184.00 | 210.00 | 180.00 | 210.00 | 210.00 | 115,607,200 |
| 2026-10-05 | 170.00 | 186.00 | 168.00 | 184.00 | 184.00 | 68,561,800 |
| 2026-10-02 | 169.00 | 173.00 | 168.00 | 170.00 | 170.00 | 18,316,300 |
| 2026-10-01 | 171.00 | 171.00 | 164.00 | 169.00 | 169.00 | 16,638,300 |
| 2026-09-30 | 172.00 | 173.00 | 168.00 | 171.00 | 171.00 | 17,276,500 |
| 2026-09-29 | 166.00 | 172.00 | 161.00 | 171.00 | 171.00 | 32,597,000 |
| 2026-09-28 | 159.00 | 167.00 | 157.00 | 166.00 | 166.00 | 29,778,600 |
| 2026-09-25 | 159.00 | 160.00 | 157.00 | 159.00 | 159.00 | 10,234,600 |
| 2026-09-24 | 158.00 | 159.00 | 155.00 | 159.00 | 159.00 | 9,843,600 |
| 2026-09-23 | 159.00 | 159.00 | 156.00 | 158.00 | 158.00 | 9,056,100 |
| 2026-09-22 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | 10,469,200 |
| 2026-09-21 | 159.00 | 161.00 | 157.00 | 161.00 | 161.00 | 13,691,800 |
| 2026-09-18 | 162.00 | 163.00 | 158.00 | 159.00 | 159.00 | 11,201,500 |
Page 1 of 1 · 21 trading days
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.