Berkah Beton Sadaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-01-19 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2023-01-18 | 635.00 | 635.00 | 595.00 | 595.00 | 595.00 | 1,399,500 |
| 2023-01-17 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 70,308,400 |
| 2023-01-16 | 730.00 | 740.00 | 680.00 | 680.00 | 680.00 | 138,147,100 |
| 2023-01-13 | 720.00 | 735.00 | 705.00 | 730.00 | 730.00 | 157,738,900 |
| 2023-01-12 | 720.00 | 740.00 | 700.00 | 730.00 | 730.00 | 179,093,900 |
| 2023-01-11 | 775.00 | 790.00 | 720.00 | 720.00 | 720.00 | 160,073,300 |
| 2023-01-10 | 770.00 | 785.00 | 750.00 | 770.00 | 770.00 | 139,822,100 |
| 2023-01-09 | 765.00 | 770.00 | 740.00 | 770.00 | 770.00 | 199,429,000 |
| 2023-01-06 | 780.00 | 780.00 | 745.00 | 770.00 | 770.00 | 172,680,600 |
| 2023-01-05 | 805.00 | 805.00 | 750.00 | 780.00 | 780.00 | 158,158,000 |
| 2023-01-04 | 795.00 | 860.00 | 765.00 | 805.00 | 805.00 | 192,855,600 |
| 2023-01-03 | 755.00 | 790.00 | 745.00 | 790.00 | 790.00 | 149,011,600 |
| 2023-01-02 | 745.00 | 780.00 | 740.00 | 755.00 | 755.00 | 201,093,100 |
| 2022-12-30 | 740.00 | 765.00 | 720.00 | 740.00 | 740.00 | 179,280,400 |
| 2022-12-29 | 760.00 | 765.00 | 720.00 | 740.00 | 740.00 | 195,409,400 |
| 2022-12-28 | 785.00 | 795.00 | 755.00 | 755.00 | 755.00 | 157,208,300 |
| 2022-12-27 | 750.00 | 800.00 | 750.00 | 780.00 | 780.00 | 200,365,800 |
| 2022-12-26 | 810.00 | 810.00 | 775.00 | 780.00 | 780.00 | 170,385,400 |
| 2022-12-23 | 770.00 | 805.00 | 765.00 | 800.00 | 800.00 | 82,842,500 |
| 2022-12-22 | 770.00 | 785.00 | 740.00 | 770.00 | 770.00 | 160,027,900 |
| 2022-12-21 | 750.00 | 790.00 | 725.00 | 770.00 | 770.00 | 191,661,300 |
| 2022-12-20 | 3,730.00 | 3,800.00 | 3,600.00 | 3,680.00 | 736.00 | 121,965,500 |
| 2022-12-19 | 3,900.00 | 3,930.00 | 3,720.00 | 3,730.00 | 746.00 | 61,695,500 |
| 2022-12-16 | 3,550.00 | 3,920.00 | 3,520.00 | 3,920.00 | 784.00 | 247,148,500 |
| 2022-12-15 | 3,620.00 | 3,620.00 | 3,520.00 | 3,520.00 | 704.00 | 62,910,500 |
| 2022-12-14 | 3,550.00 | 3,660.00 | 3,540.00 | 3,540.00 | 708.00 | 157,201,000 |
| 2022-12-13 | 3,590.00 | 3,700.00 | 3,540.00 | 3,540.00 | 708.00 | 174,491,500 |
| 2022-12-12 | 3,690.00 | 3,690.00 | 3,500.00 | 3,580.00 | 716.00 | 136,343,500 |
| 2022-12-09 | 3,610.00 | 3,790.00 | 3,610.00 | 3,690.00 | 738.00 | 66,708,500 |
| 2022-12-08 | 3,380.00 | 3,720.00 | 3,300.00 | 3,610.00 | 722.00 | 300,158,500 |
| 2022-12-07 | 3,320.00 | 3,400.00 | 3,090.00 | 3,350.00 | 670.00 | 51,779,500 |
| 2022-12-06 | 3,560.00 | 3,600.00 | 3,320.00 | 3,320.00 | 664.00 | 180,592,000 |
| 2022-12-05 | 3,690.00 | 3,760.00 | 3,560.00 | 3,560.00 | 712.00 | 190,214,500 |
| 2022-12-02 | 3,740.00 | 3,770.00 | 3,680.00 | 3,700.00 | 740.00 | 163,484,500 |
| 2022-12-01 | 3,780.00 | 3,800.00 | 3,710.00 | 3,710.00 | 742.00 | 186,019,000 |
| 2022-11-30 | 3,820.00 | 3,820.00 | 3,740.00 | 3,780.00 | 756.00 | 183,164,000 |
| 2022-11-29 | 3,820.00 | 3,840.00 | 3,720.00 | 3,820.00 | 764.00 | 175,650,500 |
| 2022-11-28 | 3,780.00 | 3,830.00 | 3,700.00 | 3,820.00 | 764.00 | 173,548,500 |
| 2022-11-25 | 3,890.00 | 3,890.00 | 3,780.00 | 3,780.00 | 756.00 | 162,705,000 |
| 2022-11-24 | 3,870.00 | 3,900.00 | 3,840.00 | 3,870.00 | 774.00 | 203,358,500 |
| 2022-11-23 | 3,870.00 | 3,870.00 | 3,800.00 | 3,870.00 | 774.00 | 150,493,500 |
| 2022-11-22 | 3,880.00 | 3,880.00 | 3,800.00 | 3,870.00 | 774.00 | 183,550,000 |
| 2022-11-21 | 3,900.00 | 3,900.00 | 3,810.00 | 3,850.00 | 770.00 | 181,757,500 |
| 2022-11-18 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 780.00 | 187,269,000 |
| 2022-11-17 | 3,890.00 | 3,930.00 | 3,840.00 | 3,900.00 | 780.00 | 71,477,500 |
| 2022-11-16 | 3,910.00 | 3,960.00 | 3,880.00 | 3,890.00 | 778.00 | 174,976,500 |
| 2022-11-15 | 3,940.00 | 3,970.00 | 3,860.00 | 3,910.00 | 782.00 | 170,514,500 |
| 2022-11-14 | 3,940.00 | 3,940.00 | 3,890.00 | 3,940.00 | 788.00 | 157,525,500 |
| 2022-11-11 | 3,860.00 | 3,950.00 | 3,730.00 | 3,940.00 | 788.00 | 107,555,000 |
| 2022-11-10 | 3,930.00 | 3,930.00 | 3,790.00 | 3,840.00 | 768.00 | 150,127,500 |
| 2022-11-09 | 3,880.00 | 3,950.00 | 3,760.00 | 3,930.00 | 786.00 | 229,132,000 |
| 2022-11-08 | 3,980.00 | 4,010.00 | 3,810.00 | 3,880.00 | 776.00 | 113,829,000 |
| 2022-11-07 | 4,100.00 | 4,140.00 | 3,950.00 | 3,970.00 | 794.00 | 132,694,500 |
| 2022-11-04 | 4,300.00 | 4,350.00 | 4,090.00 | 4,100.00 | 820.00 | 88,641,500 |
| 2022-11-03 | 4,170.00 | 4,310.00 | 4,170.00 | 4,300.00 | 860.00 | 139,639,500 |
| 2022-11-02 | 4,180.00 | 4,240.00 | 4,160.00 | 4,200.00 | 840.00 | 173,484,500 |
| 2022-11-01 | 4,060.00 | 4,340.00 | 4,050.00 | 4,160.00 | 832.00 | 125,193,000 |
| 2022-10-31 | 3,910.00 | 4,050.00 | 3,880.00 | 4,050.00 | 810.00 | 128,366,000 |
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.