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 |
| 2026-09-17 | 160.00 | 164.00 | 158.00 | 164.00 | 164.00 | 20,980,200 |
| 2026-09-16 | 164.00 | 164.00 | 158.00 | 160.00 | 160.00 | 15,913,300 |
| 2026-09-15 | 154.00 | 164.00 | 154.00 | 164.00 | 164.00 | 38,281,900 |
| 2026-09-14 | 155.00 | 156.00 | 153.00 | 155.00 | 155.00 | 3,986,600 |
| 2026-09-11 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | 3,870,600 |
| 2026-09-10 | 158.00 | 158.00 | 155.00 | 157.00 | 157.00 | 4,355,800 |
| 2026-09-09 | 158.00 | 160.00 | 157.00 | 158.00 | 158.00 | 4,900,000 |
| 2026-09-08 | 155.00 | 159.00 | 154.00 | 158.00 | 158.00 | 11,317,900 |
| 2026-09-07 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 6,296,900 |
| 2026-09-04 | 154.00 | 156.00 | 153.00 | 156.00 | 156.00 | 7,552,300 |
| 2026-09-03 | 155.00 | 158.00 | 154.00 | 155.00 | 155.00 | 6,286,200 |
| 2026-09-02 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | 6,971,800 |
| 2026-09-01 | 156.00 | 160.00 | 154.00 | 155.00 | 155.00 | 11,294,800 |
| 2026-08-31 | 155.00 | 158.00 | 154.00 | 157.00 | 157.00 | 6,137,500 |
| 2026-08-28 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | 3,060,500 |
| 2026-08-27 | 159.00 | 159.00 | 152.00 | 157.00 | 157.00 | 6,963,300 |
| 2026-08-26 | 159.00 | 161.00 | 158.00 | 159.00 | 159.00 | 6,800,600 |
| 2026-08-25 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-08-24 | 161.00 | 161.00 | 158.00 | 160.00 | 160.00 | 7,365,900 |
| 2026-08-21 | 164.00 | 164.00 | 160.00 | 161.00 | 161.00 | 6,636,000 |
| 2026-08-20 | 159.00 | 165.00 | 159.00 | 164.00 | 164.00 | 11,087,100 |
| 2026-08-19 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | 7,331,800 |
| 2026-08-18 | 160.00 | 162.00 | 158.00 | 161.00 | 161.00 | 10,466,800 |
| 2026-08-17 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
| 2026-08-14 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | 6,558,500 |
| 2026-08-13 | 161.00 | 166.00 | 159.00 | 163.00 | 163.00 | 14,463,000 |
| 2026-08-12 | 161.00 | 163.00 | 157.00 | 163.00 | 163.00 | 13,334,000 |
| 2026-08-11 | 163.00 | 164.00 | 160.00 | 161.00 | 161.00 | 7,985,700 |
| 2026-08-10 | 161.00 | 165.00 | 160.00 | 163.00 | 163.00 | 6,657,200 |
| 2026-08-07 | 162.00 | 163.00 | 157.00 | 161.00 | 161.00 | 9,119,000 |
| 2026-08-06 | 167.00 | 168.00 | 160.00 | 162.00 | 162.00 | 16,089,400 |
| 2026-08-05 | 171.00 | 171.00 | 164.00 | 167.00 | 167.00 | 9,055,000 |
| 2026-08-04 | 162.00 | 174.00 | 161.00 | 171.00 | 171.00 | 43,532,700 |
| 2026-08-03 | 155.00 | 165.00 | 155.00 | 163.00 | 163.00 | 31,983,500 |
| 2026-07-31 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | 7,920,000 |
| 2026-07-30 | 157.00 | 158.00 | 153.00 | 156.00 | 156.00 | 11,674,300 |
| 2026-07-29 | 150.00 | 160.00 | 150.00 | 158.00 | 158.00 | 32,204,500 |
| 2026-07-28 | 151.00 | 152.00 | 149.00 | 151.00 | 151.00 | 9,444,900 |
| 2026-07-27 | 147.00 | 151.00 | 145.00 | 151.00 | 151.00 | 13,519,700 |
Page 1 of 15 · 873 trading daysOlder →
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.