Berkah Beton Sadaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 3,980.00 | 4,000.00 | 3,870.00 | 3,930.00 | 786.00 | 136,378,000 |
| 2022-10-27 | 3,970.00 | 4,060.00 | 3,920.00 | 3,940.00 | 788.00 | 220,942,500 |
| 2022-10-26 | 3,990.00 | 3,990.00 | 3,850.00 | 3,990.00 | 798.00 | 107,034,500 |
| 2022-10-25 | 4,030.00 | 4,030.00 | 3,810.00 | 3,990.00 | 798.00 | 173,375,000 |
| 2022-10-24 | 4,040.00 | 4,050.00 | 3,940.00 | 4,030.00 | 806.00 | 123,195,000 |
| 2022-10-21 | 4,140.00 | 4,160.00 | 4,000.00 | 4,050.00 | 810.00 | 222,154,000 |
| 2022-10-20 | 4,010.00 | 4,140.00 | 3,950.00 | 4,140.00 | 828.00 | 130,565,500 |
| 2022-10-19 | 3,960.00 | 4,070.00 | 3,920.00 | 4,010.00 | 802.00 | 174,802,000 |
| 2022-10-18 | 3,970.00 | 3,970.00 | 3,900.00 | 3,960.00 | 792.00 | 125,171,000 |
| 2022-10-17 | 3,950.00 | 3,970.00 | 3,880.00 | 3,970.00 | 794.00 | 207,462,500 |
| 2022-10-14 | 3,980.00 | 4,000.00 | 3,900.00 | 3,980.00 | 796.00 | 107,771,000 |
| 2022-10-13 | 4,000.00 | 4,020.00 | 3,970.00 | 3,990.00 | 798.00 | 174,358,000 |
| 2022-10-12 | 4,000.00 | 4,020.00 | 3,880.00 | 4,020.00 | 804.00 | 140,075,500 |
| 2022-10-11 | 3,980.00 | 4,000.00 | 3,720.00 | 4,000.00 | 800.00 | 237,393,000 |
| 2022-10-10 | 4,030.00 | 4,030.00 | 3,910.00 | 3,990.00 | 798.00 | 111,626,000 |
| 2022-10-07 | 4,030.00 | 4,060.00 | 3,990.00 | 4,030.00 | 806.00 | 205,351,500 |
| 2022-10-06 | 4,040.00 | 4,040.00 | 4,000.00 | 4,030.00 | 806.00 | 140,618,000 |
| 2022-10-05 | 4,040.00 | 4,040.00 | 3,980.00 | 4,020.00 | 804.00 | 247,642,500 |
| 2022-10-04 | 4,010.00 | 4,070.00 | 3,980.00 | 4,020.00 | 804.00 | 126,900,500 |
| 2022-10-03 | 4,050.00 | 4,100.00 | 4,000.00 | 4,020.00 | 804.00 | 215,281,500 |
| 2022-09-30 | 3,910.00 | 4,100.00 | 3,910.00 | 4,050.00 | 810.00 | 143,614,500 |
| 2022-09-29 | 4,090.00 | 4,180.00 | 3,930.00 | 3,930.00 | 786.00 | 257,904,500 |
| 2022-09-28 | 4,050.00 | 4,130.00 | 4,000.00 | 4,080.00 | 816.00 | 117,349,500 |
| 2022-09-27 | 4,060.00 | 4,090.00 | 3,930.00 | 4,050.00 | 810.00 | 229,141,000 |
| 2022-09-26 | 3,950.00 | 4,070.00 | 3,850.00 | 4,060.00 | 812.00 | 136,233,000 |
| 2022-09-23 | 4,030.00 | 4,040.00 | 3,950.00 | 3,950.00 | 790.00 | 260,435,500 |
| 2022-09-22 | 3,880.00 | 4,040.00 | 3,870.00 | 4,030.00 | 806.00 | 112,484,500 |
| 2022-09-21 | 4,050.00 | 4,050.00 | 3,880.00 | 3,880.00 | 776.00 | 258,187,000 |
| 2022-09-20 | 4,130.00 | 4,220.00 | 3,960.00 | 4,050.00 | 810.00 | 108,699,500 |
| 2022-09-19 | 4,140.00 | 4,270.00 | 4,130.00 | 4,130.00 | 826.00 | 275,951,500 |
| 2022-09-16 | 3,910.00 | 4,240.00 | 3,800.00 | 4,120.00 | 824.00 | 143,725,000 |
| 2022-09-15 | 4,110.00 | 4,110.00 | 3,840.00 | 3,890.00 | 778.00 | 378,747,500 |
| 2022-09-14 | 4,370.00 | 4,420.00 | 4,120.00 | 4,120.00 | 824.00 | 95,786,000 |
| 2022-09-13 | 4,650.00 | 4,650.00 | 4,420.00 | 4,420.00 | 884.00 | 303,419,000 |
| 2022-09-12 | 5,100.00 | 5,100.00 | 4,750.00 | 4,750.00 | 950.00 | 48,904,000 |
| 2022-09-09 | 5,500.00 | 5,575.00 | 5,100.00 | 5,100.00 | 1,020.00 | 236,766,500 |
| 2022-09-08 | 5,250.00 | 5,575.00 | 5,250.00 | 5,475.00 | 1,095.00 | 115,273,000 |
| 2022-09-07 | 4,720.00 | 5,600.00 | 4,720.00 | 5,250.00 | 1,050.00 | 297,464,500 |
| 2022-09-06 | 4,710.00 | 4,840.00 | 4,690.00 | 4,720.00 | 944.00 | 107,746,500 |
| 2022-09-05 | 4,640.00 | 4,780.00 | 4,600.00 | 4,700.00 | 940.00 | 255,696,000 |
| 2022-09-02 | 4,580.00 | 4,640.00 | 4,530.00 | 4,640.00 | 928.00 | 130,779,500 |
| 2022-09-01 | 4,570.00 | 4,620.00 | 4,550.00 | 4,570.00 | 914.00 | 268,696,000 |
| 2022-08-31 | 4,610.00 | 4,650.00 | 4,530.00 | 4,570.00 | 914.00 | 134,231,000 |
| 2022-08-30 | 4,590.00 | 4,700.00 | 4,590.00 | 4,610.00 | 922.00 | 285,349,500 |
| 2022-08-29 | 4,630.00 | 4,710.00 | 4,580.00 | 4,590.00 | 918.00 | 109,803,500 |
| 2022-08-26 | 4,700.00 | 4,790.00 | 4,630.00 | 4,630.00 | 926.00 | 279,112,000 |
| 2022-08-25 | 4,700.00 | 4,820.00 | 4,650.00 | 4,730.00 | 946.00 | 127,570,000 |
| 2022-08-24 | 4,700.00 | 4,870.00 | 4,660.00 | 4,660.00 | 932.00 | 261,622,000 |
| 2022-08-23 | 4,600.00 | 4,940.00 | 4,560.00 | 4,700.00 | 940.00 | 153,023,500 |
| 2022-08-22 | 4,980.00 | 4,980.00 | 4,600.00 | 4,610.00 | 922.00 | 290,492,500 |
| 2022-08-19 | 4,800.00 | 5,100.00 | 4,790.00 | 4,940.00 | 988.00 | 161,783,500 |
| 2022-08-18 | 4,810.00 | 4,840.00 | 4,670.00 | 4,790.00 | 958.00 | 304,222,000 |
| 2022-08-16 | 4,860.00 | 4,950.00 | 4,650.00 | 4,800.00 | 960.00 | 148,080,500 |
| 2022-08-15 | 4,750.00 | 4,970.00 | 4,710.00 | 4,860.00 | 972.00 | 292,788,500 |
| 2022-08-12 | 4,680.00 | 4,750.00 | 4,600.00 | 4,740.00 | 948.00 | 107,518,000 |
| 2022-08-11 | 4,590.00 | 4,670.00 | 4,530.00 | 4,650.00 | 930.00 | 266,929,000 |
| 2022-08-10 | 4,640.00 | 4,710.00 | 4,560.00 | 4,570.00 | 914.00 | 96,154,000 |
| 2022-08-09 | 4,710.00 | 4,730.00 | 4,570.00 | 4,610.00 | 922.00 | 278,692,000 |
| 2022-08-08 | 4,950.00 | 5,075.00 | 4,670.00 | 4,710.00 | 942.00 | 147,645,500 |
| 2022-08-05 | 4,830.00 | 5,250.00 | 4,830.00 | 4,910.00 | 982.00 | 295,551,000 |
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.