Berkah Beton Sadaya Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 2,460.00 | 2,470.00 | 2,290.00 | 2,290.00 | 457.62 | 131,943,000 |
| 2021-11-04 | 2,570.00 | 2,750.00 | 2,410.00 | 2,460.00 | 491.59 | 146,163,000 |
| 2021-11-03 | 2,270.00 | 2,640.00 | 2,270.00 | 2,550.00 | 509.58 | 148,722,500 |
| 2021-11-02 | 1,945.00 | 2,340.00 | 1,885.00 | 2,270.00 | 453.62 | 178,115,000 |
| 2021-11-01 | 1,750.00 | 1,945.00 | 1,670.00 | 1,945.00 | 388.68 | 170,498,500 |
| 2021-10-29 | 1,755.00 | 1,790.00 | 1,635.00 | 1,755.00 | 350.71 | 134,508,500 |
| 2021-10-28 | 1,785.00 | 1,790.00 | 1,720.00 | 1,755.00 | 350.71 | 144,586,000 |
| 2021-10-27 | 1,805.00 | 1,815.00 | 1,755.00 | 1,790.00 | 357.70 | 128,848,000 |
| 2021-10-26 | 1,815.00 | 1,820.00 | 1,775.00 | 1,810.00 | 361.70 | 129,050,000 |
| 2021-10-25 | 1,825.00 | 1,875.00 | 1,800.00 | 1,810.00 | 361.70 | 72,655,500 |
| 2021-10-22 | 1,810.00 | 1,875.00 | 1,720.00 | 1,825.00 | 364.70 | 127,167,000 |
| 2021-10-21 | 1,930.00 | 2,060.00 | 1,810.00 | 1,810.00 | 361.70 | 109,061,000 |
| 2021-10-19 | 1,805.00 | 1,950.00 | 1,800.00 | 1,925.00 | 384.68 | 182,473,500 |
| 2021-10-18 | 1,700.00 | 1,800.00 | 1,695.00 | 1,795.00 | 358.70 | 133,162,000 |
| 2021-10-15 | 1,720.00 | 1,735.00 | 1,655.00 | 1,695.00 | 338.72 | 177,575,000 |
| 2021-10-14 | 1,590.00 | 1,720.00 | 1,535.00 | 1,715.00 | 342.72 | 150,042,500 |
← NewerPage 21 of 21 · 1,216 trading days
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.