Berkah Beton Sadaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 5,875.00 | 6,525.00 | 5,800.00 | 6,375.00 | 1,273.94 | 249,640,000 |
| 2022-01-28 | 5,475.00 | 6,125.00 | 5,350.00 | 5,800.00 | 1,159.04 | 156,414,500 |
| 2022-01-27 | 4,650.00 | 5,575.00 | 4,480.00 | 5,475.00 | 1,094.09 | 257,316,500 |
| 2022-01-26 | 4,750.00 | 5,150.00 | 4,440.00 | 4,650.00 | 929.23 | 317,386,000 |
| 2022-01-25 | 4,280.00 | 4,820.00 | 4,010.00 | 4,750.00 | 949.21 | 241,958,500 |
| 2022-01-24 | 4,590.00 | 4,650.00 | 4,280.00 | 4,300.00 | 859.29 | 380,460,000 |
| 2022-01-21 | 4,420.00 | 5,000.00 | 4,410.00 | 4,600.00 | 919.24 | 208,365,500 |
| 2022-01-20 | 4,360.00 | 4,450.00 | 4,200.00 | 4,400.00 | 879.27 | 192,275,500 |
| 2022-01-19 | 4,350.00 | 4,410.00 | 4,200.00 | 4,370.00 | 873.27 | 201,119,500 |
| 2022-01-18 | 4,220.00 | 4,390.00 | 3,960.00 | 4,350.00 | 869.28 | 183,072,000 |
| 2022-01-17 | 4,520.00 | 4,520.00 | 4,210.00 | 4,220.00 | 843.30 | 193,287,000 |
| 2022-01-14 | 4,770.00 | 4,770.00 | 4,520.00 | 4,520.00 | 903.25 | 139,461,500 |
| 2022-01-13 | 5,075.00 | 5,325.00 | 4,730.00 | 4,750.00 | 949.21 | 140,923,500 |
| 2022-01-12 | 4,510.00 | 5,150.00 | 4,330.00 | 5,025.00 | 1,004.17 | 181,634,000 |
| 2022-01-11 | 4,860.00 | 4,920.00 | 4,510.00 | 4,600.00 | 919.24 | 122,718,000 |
| 2022-01-10 | 4,790.00 | 5,025.00 | 4,580.00 | 4,840.00 | 967.20 | 130,950,000 |
| 2022-01-07 | 4,940.00 | 5,350.00 | 4,690.00 | 4,790.00 | 957.20 | 106,236,500 |
| 2022-01-06 | 5,350.00 | 5,375.00 | 4,960.00 | 4,960.00 | 991.18 | 124,604,500 |
| 2022-01-05 | 5,125.00 | 5,600.00 | 5,125.00 | 5,325.00 | 1,064.12 | 97,015,000 |
| 2022-01-04 | 5,475.00 | 5,650.00 | 5,150.00 | 5,250.00 | 1,049.13 | 140,342,000 |
| 2022-01-03 | 5,950.00 | 6,050.00 | 5,500.00 | 5,500.00 | 1,099.09 | 112,563,000 |
| 2021-12-30 | 5,450.00 | 6,200.00 | 5,425.00 | 5,875.00 | 1,174.02 | 185,309,500 |
| 2021-12-29 | 5,350.00 | 5,575.00 | 5,350.00 | 5,400.00 | 1,079.10 | 110,710,000 |
| 2021-12-28 | 5,275.00 | 5,400.00 | 5,225.00 | 5,300.00 | 1,059.12 | 107,246,000 |
| 2021-12-27 | 5,275.00 | 5,675.00 | 5,250.00 | 5,250.00 | 1,049.13 | 181,165,500 |
| 2021-12-24 | 5,100.00 | 5,850.00 | 5,050.00 | 5,325.00 | 1,064.12 | 164,290,000 |
| 2021-12-23 | 4,650.00 | 5,375.00 | 4,620.00 | 5,000.00 | 999.17 | 203,046,000 |
| 2021-12-22 | 4,150.00 | 4,650.00 | 4,020.00 | 4,620.00 | 923.23 | 143,643,000 |
| 2021-12-21 | 3,900.00 | 4,230.00 | 3,750.00 | 4,150.00 | 829.31 | 197,201,500 |
| 2021-12-20 | 4,220.00 | 4,230.00 | 3,910.00 | 3,970.00 | 793.34 | 182,538,500 |
| 2021-12-17 | 4,380.00 | 4,390.00 | 4,090.00 | 4,200.00 | 839.30 | 174,514,500 |
| 2021-12-16 | 4,600.00 | 4,630.00 | 4,270.00 | 4,370.00 | 873.27 | 179,978,500 |
| 2021-12-15 | 4,620.00 | 4,800.00 | 4,440.00 | 4,590.00 | 917.24 | 171,686,500 |
| 2021-12-14 | 4,400.00 | 4,770.00 | 4,390.00 | 4,620.00 | 923.23 | 177,895,500 |
| 2021-12-13 | 4,180.00 | 4,590.00 | 4,150.00 | 4,370.00 | 873.27 | 222,811,000 |
| 2021-12-10 | 4,000.00 | 4,270.00 | 4,000.00 | 4,150.00 | 829.31 | 157,993,000 |
| 2021-12-09 | 4,060.00 | 4,090.00 | 3,960.00 | 4,000.00 | 799.34 | 177,058,500 |
| 2021-12-08 | 4,030.00 | 4,110.00 | 3,990.00 | 4,050.00 | 809.33 | 142,077,000 |
| 2021-12-07 | 3,960.00 | 4,050.00 | 3,920.00 | 3,990.00 | 797.34 | 169,617,000 |
| 2021-12-06 | 4,150.00 | 4,250.00 | 3,900.00 | 3,920.00 | 783.35 | 90,959,500 |
| 2021-12-03 | 4,230.00 | 4,450.00 | 4,150.00 | 4,150.00 | 829.31 | 156,127,000 |
| 2021-12-02 | 4,000.00 | 4,390.00 | 3,900.00 | 4,200.00 | 839.30 | 97,952,500 |
| 2021-12-01 | 3,980.00 | 4,420.00 | 3,980.00 | 4,000.00 | 799.34 | 329,476,000 |
| 2021-11-30 | 3,550.00 | 3,970.00 | 3,550.00 | 3,970.00 | 793.34 | 346,274,500 |
| 2021-11-29 | 3,830.00 | 3,920.00 | 3,520.00 | 3,550.00 | 709.41 | 228,613,000 |
| 2021-11-26 | 3,600.00 | 3,880.00 | 3,580.00 | 3,770.00 | 753.37 | 155,072,500 |
| 2021-11-25 | 3,480.00 | 3,650.00 | 3,420.00 | 3,580.00 | 715.41 | 118,067,500 |
| 2021-11-24 | 3,440.00 | 3,570.00 | 3,330.00 | 3,450.00 | 689.43 | 116,365,500 |
| 2021-11-23 | 3,530.00 | 4,020.00 | 3,310.00 | 3,440.00 | 687.43 | 190,809,500 |
| 2021-11-22 | 3,440.00 | 3,570.00 | 3,290.00 | 3,500.00 | 699.42 | 119,979,000 |
| 2021-11-19 | 3,480.00 | 3,530.00 | 3,400.00 | 3,440.00 | 687.43 | 110,569,000 |
| 2021-11-18 | 3,300.00 | 3,650.00 | 3,290.00 | 3,430.00 | 685.43 | 160,109,000 |
| 2021-11-17 | 3,420.00 | 4,230.00 | 3,280.00 | 3,300.00 | 659.45 | 180,135,500 |
| 2021-11-16 | 3,300.00 | 3,490.00 | 3,280.00 | 3,390.00 | 677.44 | 123,050,000 |
| 2021-11-15 | 3,020.00 | 3,590.00 | 3,020.00 | 3,310.00 | 661.45 | 168,353,500 |
| 2021-11-12 | 2,420.00 | 3,010.00 | 2,410.00 | 3,010.00 | 601.50 | 215,335,000 |
| 2021-11-11 | 2,410.00 | 2,470.00 | 2,410.00 | 2,410.00 | 481.60 | 130,691,000 |
| 2021-11-10 | 2,450.00 | 2,540.00 | 2,400.00 | 2,410.00 | 481.60 | 132,113,500 |
| 2021-11-09 | 2,360.00 | 2,650.00 | 2,330.00 | 2,460.00 | 491.59 | 160,177,000 |
| 2021-11-08 | 2,250.00 | 2,370.00 | 2,130.00 | 2,340.00 | 467.61 | 144,857,500 |
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.