Berkah Beton Sadaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 41,200 |
| 2023-07-31 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 14,700 |
| 2023-07-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 125,300 |
| 2023-07-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 51,900 |
| 2023-07-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 136,100 |
| 2023-07-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 59,800 |
| 2023-07-24 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 347,000 |
| 2023-07-21 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 58,700 |
| 2023-07-20 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 268,600 |
| 2023-07-18 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 105,500 |
| 2023-07-17 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 428,500 |
| 2023-07-14 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 130,000 |
| 2023-07-13 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 173,100 |
| 2023-07-12 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 45,400 |
| 2023-07-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 601,400 |
| 2023-07-10 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 224,400 |
| 2023-07-07 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 100,200 |
| 2023-07-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 237,100 |
| 2023-07-05 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 436,000 |
| 2023-07-04 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 554,900 |
| 2023-07-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,670,700 |
| 2023-06-27 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 469,600 |
| 2023-06-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 219,100 |
| 2023-06-23 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 500,900 |
| 2023-06-22 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 3,898,600 |
| 2023-06-21 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 2,585,800 |
| 2023-06-20 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 1,200,900 |
| 2023-06-19 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 1,252,000 |
| 2023-06-16 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 0 |
| 2023-06-15 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 1,090,300 |
| 2023-06-14 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 1,600,300 |
| 2023-06-13 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 585,200 |
| 2023-06-12 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 486,200 |
| 2023-06-09 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 497,900 |
| 2023-06-08 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 91,200 |
| 2023-06-07 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 250,700 |
| 2023-06-06 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 143,700 |
| 2023-06-05 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 165,500 |
| 2023-05-31 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 79,500 |
| 2023-05-30 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 32,300 |
| 2023-05-29 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 79,700 |
| 2023-05-26 | 290.00 | 340.00 | 290.00 | 340.00 | 340.00 | 76,000 |
| 2023-05-25 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 11,000 |
| 2023-05-24 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 26,700 |
| 2023-05-23 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 234,200 |
| 2023-05-22 | 362.00 | 382.00 | 362.00 | 382.00 | 382.00 | 101,900 |
| 2023-05-19 | 370.00 | 388.00 | 370.00 | 388.00 | 388.00 | 125,000 |
| 2023-05-17 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 312,900 |
| 2023-05-16 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 45,900 |
| 2023-05-15 | 422.00 | 434.00 | 422.00 | 434.00 | 434.00 | 396,800 |
| 2023-05-12 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 32,000 |
| 2023-05-11 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 151,400 |
| 2023-05-10 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 130,700 |
| 2023-05-09 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 100,000 |
| 2023-05-08 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-05-05 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-05-04 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-05-03 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-05-02 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-04-28 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-24 | 3.6700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.