Berkah Beton Sadaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4,300.00 | 4,300.00 | 4,150.00 | 4,200.00 | 839.30 | 308,553,500 |
| 2022-04-28 | 4,390.00 | 4,390.00 | 4,200.00 | 4,300.00 | 859.29 | 457,765,500 |
| 2022-04-27 | 4,360.00 | 4,430.00 | 4,160.00 | 4,370.00 | 873.27 | 352,669,500 |
| 2022-04-26 | 4,500.00 | 4,500.00 | 4,270.00 | 4,320.00 | 863.28 | 364,952,500 |
| 2022-04-25 | 4,510.00 | 4,510.00 | 4,370.00 | 4,500.00 | 899.25 | 335,642,000 |
| 2022-04-22 | 4,500.00 | 4,540.00 | 4,370.00 | 4,500.00 | 899.25 | 335,191,500 |
| 2022-04-21 | 4,520.00 | 4,550.00 | 4,340.00 | 4,500.00 | 899.25 | 395,083,500 |
| 2022-04-20 | 4,450.00 | 4,620.00 | 4,340.00 | 4,500.00 | 899.25 | 226,908,500 |
| 2022-04-19 | 4,740.00 | 5,175.00 | 4,440.00 | 4,450.00 | 889.26 | 386,012,000 |
| 2022-04-18 | 4,110.00 | 4,790.00 | 4,070.00 | 4,700.00 | 939.22 | 253,687,000 |
| 2022-04-14 | 4,190.00 | 4,240.00 | 4,100.00 | 4,110.00 | 821.32 | 391,758,000 |
| 2022-04-13 | 4,370.00 | 4,390.00 | 4,180.00 | 4,200.00 | 839.30 | 222,187,000 |
| 2022-04-12 | 4,550.00 | 4,560.00 | 4,360.00 | 4,370.00 | 873.27 | 329,474,500 |
| 2022-04-11 | 4,500.00 | 4,720.00 | 4,400.00 | 4,500.00 | 899.25 | 230,068,000 |
| 2022-04-08 | 4,300.00 | 4,550.00 | 4,180.00 | 4,500.00 | 899.25 | 365,699,500 |
| 2022-04-07 | 4,250.00 | 4,320.00 | 4,100.00 | 4,300.00 | 859.29 | 220,999,500 |
| 2022-04-06 | 4,160.00 | 4,290.00 | 4,140.00 | 4,200.00 | 839.30 | 309,468,000 |
| 2022-04-05 | 4,150.00 | 4,360.00 | 4,100.00 | 4,150.00 | 829.31 | 253,290,500 |
| 2022-04-04 | 4,150.00 | 4,270.00 | 4,120.00 | 4,150.00 | 829.31 | 354,848,500 |
| 2022-04-01 | 4,190.00 | 4,220.00 | 4,060.00 | 4,120.00 | 823.32 | 254,832,000 |
| 2022-03-31 | 4,300.00 | 4,340.00 | 4,100.00 | 4,200.00 | 839.30 | 367,432,500 |
| 2022-03-30 | 4,530.00 | 4,540.00 | 4,240.00 | 4,300.00 | 859.29 | 243,797,000 |
| 2022-03-29 | 4,510.00 | 4,690.00 | 4,450.00 | 4,550.00 | 909.24 | 333,868,500 |
| 2022-03-28 | 4,580.00 | 4,580.00 | 4,480.00 | 4,530.00 | 905.25 | 233,958,000 |
| 2022-03-25 | 4,650.00 | 4,660.00 | 4,500.00 | 4,600.00 | 919.24 | 275,256,500 |
| 2022-03-24 | 4,720.00 | 4,760.00 | 4,570.00 | 4,650.00 | 929.23 | 227,387,000 |
| 2022-03-23 | 4,710.00 | 4,850.00 | 4,630.00 | 4,720.00 | 943.22 | 224,154,000 |
| 2022-03-22 | 4,700.00 | 4,720.00 | 4,490.00 | 4,710.00 | 941.22 | 283,163,000 |
| 2022-03-21 | 4,730.00 | 4,760.00 | 4,410.00 | 4,690.00 | 937.22 | 269,045,500 |
| 2022-03-18 | 4,730.00 | 4,820.00 | 4,410.00 | 4,730.00 | 945.21 | 316,892,000 |
| 2022-03-17 | 4,710.00 | 4,810.00 | 4,680.00 | 4,720.00 | 943.22 | 174,313,000 |
| 2022-03-16 | 4,720.00 | 4,840.00 | 4,390.00 | 4,700.00 | 939.22 | 284,105,500 |
| 2022-03-15 | 5,100.00 | 5,300.00 | 4,720.00 | 4,720.00 | 943.22 | 186,751,500 |
| 2022-03-14 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 945.21 | 0 |
| 2022-03-11 | 4,370.00 | 4,730.00 | 4,360.00 | 4,730.00 | 945.21 | 195,064,000 |
| 2022-03-10 | 4,060.00 | 4,450.00 | 4,000.00 | 4,370.00 | 873.27 | 240,607,000 |
| 2022-03-09 | 4,330.00 | 4,330.00 | 4,040.00 | 4,040.00 | 807.33 | 224,877,500 |
| 2022-03-08 | 4,700.00 | 4,700.00 | 4,340.00 | 4,340.00 | 867.28 | 210,482,000 |
| 2022-03-07 | 4,000.00 | 4,770.00 | 3,900.00 | 4,660.00 | 931.23 | 246,921,500 |
| 2022-03-04 | 4,240.00 | 4,260.00 | 3,990.00 | 4,000.00 | 799.34 | 217,825,500 |
| 2022-03-02 | 4,580.00 | 4,690.00 | 4,260.00 | 4,260.00 | 851.29 | 226,092,500 |
| 2022-03-01 | 4,480.00 | 4,840.00 | 4,420.00 | 4,580.00 | 915.24 | 185,892,000 |
| 2022-02-25 | 4,570.00 | 4,570.00 | 4,270.00 | 4,480.00 | 895.26 | 260,904,500 |
| 2022-02-24 | 4,930.00 | 4,930.00 | 4,590.00 | 4,590.00 | 917.24 | 166,537,000 |
| 2022-02-23 | 5,300.00 | 5,450.00 | 4,930.00 | 4,930.00 | 985.18 | 199,036,000 |
| 2022-02-22 | 5,725.00 | 5,725.00 | 5,300.00 | 5,300.00 | 1,059.12 | 185,004,000 |
| 2022-02-21 | 5,125.00 | 5,750.00 | 5,125.00 | 5,675.00 | 1,134.06 | 178,983,500 |
| 2022-02-18 | 5,175.00 | 5,700.00 | 5,050.00 | 5,125.00 | 1,024.15 | 219,314,500 |
| 2022-02-17 | 5,750.00 | 5,750.00 | 5,300.00 | 5,300.00 | 1,059.12 | 172,022,000 |
| 2022-02-16 | 6,000.00 | 6,250.00 | 5,650.00 | 5,675.00 | 1,134.06 | 176,384,500 |
| 2022-02-15 | 6,600.00 | 6,600.00 | 6,050.00 | 6,050.00 | 1,209.00 | 180,916,500 |
| 2022-02-14 | 7,000.00 | 7,050.00 | 6,500.00 | 6,500.00 | 1,298.92 | 170,359,000 |
| 2022-02-11 | 6,600.00 | 7,100.00 | 6,500.00 | 6,925.00 | 1,383.85 | 157,517,500 |
| 2022-02-10 | 6,450.00 | 6,850.00 | 6,150.00 | 6,525.00 | 1,303.92 | 160,457,500 |
| 2022-02-09 | 7,000.00 | 7,000.00 | 6,350.00 | 6,450.00 | 1,288.93 | 177,103,500 |
| 2022-02-08 | 7,300.00 | 7,325.00 | 6,750.00 | 6,825.00 | 1,363.87 | 157,589,500 |
| 2022-02-07 | 7,100.00 | 7,450.00 | 7,000.00 | 7,250.00 | 1,448.80 | 166,188,500 |
| 2022-02-04 | 6,750.00 | 7,275.00 | 6,700.00 | 7,000.00 | 1,398.84 | 159,748,000 |
| 2022-02-03 | 6,825.00 | 7,275.00 | 6,375.00 | 6,700.00 | 1,338.89 | 229,634,000 |
| 2022-02-02 | 6,425.00 | 6,975.00 | 6,300.00 | 6,800.00 | 1,358.87 | 178,397,000 |
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.