Berkah Beton Sadaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4,750.00 | 4,870.00 | 4,750.00 | 4,810.00 | 962.00 | 145,784,500 |
| 2022-08-03 | 4,750.00 | 4,870.00 | 4,680.00 | 4,750.00 | 950.00 | 277,334,500 |
| 2022-08-02 | 4,680.00 | 4,820.00 | 4,560.00 | 4,750.00 | 950.00 | 154,505,000 |
| 2022-08-01 | 4,670.00 | 4,740.00 | 4,520.00 | 4,680.00 | 936.00 | 283,819,000 |
| 2022-07-29 | 4,900.00 | 4,900.00 | 4,650.00 | 4,670.00 | 934.00 | 165,984,500 |
| 2022-07-28 | 4,900.00 | 4,920.00 | 4,730.00 | 4,900.00 | 980.00 | 280,573,500 |
| 2022-07-27 | 4,900.00 | 5,025.00 | 4,860.00 | 4,900.00 | 980.00 | 146,543,500 |
| 2022-07-26 | 5,025.00 | 5,125.00 | 4,800.00 | 4,900.00 | 980.00 | 264,968,000 |
| 2022-07-25 | 4,900.00 | 5,150.00 | 4,750.00 | 5,025.00 | 1,005.00 | 157,800,000 |
| 2022-07-22 | 4,820.00 | 4,990.00 | 4,530.00 | 4,880.00 | 976.00 | 347,819,500 |
| 2022-07-21 | 5,200.00 | 5,225.00 | 4,840.00 | 4,840.00 | 968.00 | 138,960,500 |
| 2022-07-20 | 5,575.00 | 5,750.00 | 5,200.00 | 5,200.00 | 1,040.00 | 243,760,500 |
| 2022-07-19 | 4,970.00 | 5,675.00 | 4,760.00 | 5,575.00 | 1,115.00 | 220,085,000 |
| 2022-07-18 | 5,200.00 | 5,925.00 | 4,840.00 | 4,970.00 | 994.00 | 269,507,500 |
| 2022-07-15 | 4,250.00 | 5,425.00 | 4,120.00 | 5,200.00 | 1,040.00 | 303,808,000 |
| 2022-07-14 | 4,750.00 | 4,750.00 | 4,420.00 | 4,420.00 | 884.00 | 291,626,000 |
| 2022-07-13 | 4,700.00 | 4,990.00 | 4,510.00 | 4,750.00 | 950.00 | 291,333,000 |
| 2022-07-12 | 4,350.00 | 4,750.00 | 4,100.00 | 4,700.00 | 940.00 | 314,544,500 |
| 2022-07-11 | 4,300.00 | 4,420.00 | 4,200.00 | 4,350.00 | 870.00 | 355,386,000 |
| 2022-07-08 | 3,550.00 | 4,400.00 | 3,450.00 | 4,300.00 | 860.00 | 324,722,000 |
| 2022-07-07 | 3,500.00 | 3,630.00 | 3,260.00 | 3,550.00 | 710.00 | 395,220,000 |
| 2022-07-06 | 3,500.00 | 3,550.00 | 3,380.00 | 3,500.00 | 700.00 | 276,446,500 |
| 2022-07-05 | 3,010.00 | 3,730.00 | 3,000.00 | 3,500.00 | 700.00 | 457,874,500 |
| 2022-07-04 | 3,350.00 | 3,350.00 | 3,210.00 | 3,210.00 | 642.00 | 299,869,500 |
| 2022-07-01 | 3,600.00 | 3,680.00 | 3,450.00 | 3,450.00 | 690.00 | 244,055,500 |
| 2022-06-30 | 3,960.00 | 3,970.00 | 3,700.00 | 3,700.00 | 740.00 | 326,730,500 |
| 2022-06-29 | 4,240.00 | 4,240.00 | 3,970.00 | 3,970.00 | 794.00 | 343,312,000 |
| 2022-06-28 | 4,580.00 | 4,630.00 | 4,260.00 | 4,260.00 | 852.00 | 362,462,500 |
| 2022-06-27 | 4,400.00 | 4,690.00 | 4,360.00 | 4,580.00 | 916.00 | 332,103,000 |
| 2022-06-24 | 4,280.00 | 4,570.00 | 4,220.00 | 4,400.00 | 880.00 | 320,532,500 |
| 2022-06-23 | 4,270.00 | 4,350.00 | 4,250.00 | 4,280.00 | 856.00 | 378,436,500 |
| 2022-06-22 | 4,260.00 | 4,370.00 | 4,230.00 | 4,270.00 | 854.00 | 266,208,000 |
| 2022-06-21 | 4,260.00 | 4,280.00 | 4,180.00 | 4,260.00 | 852.00 | 397,481,500 |
| 2022-06-20 | 4,240.00 | 4,360.00 | 4,190.00 | 4,260.00 | 852.00 | 270,773,500 |
| 2022-06-17 | 4,220.00 | 4,410.00 | 4,190.00 | 4,270.00 | 854.00 | 390,244,500 |
| 2022-06-16 | 4,270.00 | 4,390.00 | 4,150.00 | 4,270.00 | 854.00 | 317,722,000 |
| 2022-06-15 | 4,250.00 | 4,400.00 | 4,170.00 | 4,270.00 | 854.00 | 378,971,000 |
| 2022-06-14 | 4,240.00 | 4,330.00 | 4,190.00 | 4,270.00 | 854.00 | 317,770,500 |
| 2022-06-13 | 4,530.00 | 4,550.00 | 4,220.00 | 4,290.00 | 858.00 | 366,848,500 |
| 2022-06-10 | 4,370.00 | 4,590.00 | 4,300.00 | 4,530.00 | 906.00 | 329,238,500 |
| 2022-06-09 | 4,280.00 | 4,410.00 | 4,230.00 | 4,370.00 | 874.00 | 336,525,500 |
| 2022-06-08 | 4,420.00 | 4,450.00 | 4,270.00 | 4,270.00 | 854.00 | 317,551,000 |
| 2022-06-07 | 4,420.00 | 4,490.00 | 4,320.00 | 4,400.00 | 880.00 | 298,906,000 |
| 2022-06-06 | 4,430.00 | 4,480.00 | 4,270.00 | 4,420.00 | 884.00 | 326,193,000 |
| 2022-06-03 | 4,500.00 | 4,530.00 | 4,260.00 | 4,450.00 | 890.00 | 307,761,000 |
| 2022-06-02 | 4,840.00 | 4,870.00 | 4,510.00 | 4,510.00 | 902.00 | 390,348,000 |
| 2022-05-31 | 4,680.00 | 4,980.00 | 4,610.00 | 4,840.00 | 968.00 | 542,060,000 |
| 2022-05-30 | 4,490.00 | 4,750.00 | 4,310.00 | 4,670.00 | 934.00 | 426,069,500 |
| 2022-05-27 | 4,300.00 | 4,640.00 | 4,230.00 | 4,490.00 | 898.00 | 411,490,000 |
| 2022-05-25 | 4,530.00 | 4,820.00 | 4,240.00 | 4,320.00 | 864.00 | 313,231,000 |
| 2022-05-24 | 4,400.00 | 4,630.00 | 4,150.00 | 4,520.00 | 904.00 | 605,591,500 |
| 2022-05-23 | 4,750.00 | 4,750.00 | 4,420.00 | 4,420.00 | 883.27 | 313,982,000 |
| 2022-05-20 | 5,100.00 | 5,125.00 | 4,750.00 | 4,750.00 | 949.21 | 226,228,000 |
| 2022-05-19 | 5,550.00 | 5,550.00 | 5,100.00 | 5,100.00 | 1,019.15 | 370,861,000 |
| 2022-05-18 | 5,125.00 | 5,750.00 | 5,025.00 | 5,475.00 | 1,094.09 | 279,371,500 |
| 2022-05-17 | 5,025.00 | 5,275.00 | 4,710.00 | 5,025.00 | 1,004.17 | 385,523,000 |
| 2022-05-13 | 4,490.00 | 5,125.00 | 4,470.00 | 5,025.00 | 1,004.17 | 346,928,000 |
| 2022-05-12 | 4,420.00 | 4,680.00 | 4,300.00 | 4,500.00 | 899.25 | 521,046,000 |
| 2022-05-11 | 4,260.00 | 4,500.00 | 4,250.00 | 4,400.00 | 879.27 | 257,260,500 |
| 2022-05-10 | 4,200.00 | 4,260.00 | 4,050.00 | 4,260.00 | 851.29 | 415,999,000 |
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.