Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BLUE.JK stock page

Berkah Prima Perkasa Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,590.002,590.002,590.002,590.002,590.00107,300
2026-10-162,780.002,850.002,780.002,780.002,780.00441,400
2026-10-153,700.003,930.003,200.003,270.003,270.00817,100
2026-10-143,810.003,990.003,700.003,740.003,740.00246,800
2026-10-133,750.003,920.003,690.003,810.003,810.00267,300
2026-10-124,040.004,080.003,690.003,760.003,760.00325,600
2026-10-093,770.004,080.003,580.004,010.004,010.00745,900
2026-10-083,930.004,510.003,650.003,770.003,770.001,464,200
2026-10-073,740.003,910.003,580.003,900.003,900.001,017,800
2026-10-063,630.004,100.003,530.003,660.003,660.00901,200
2026-10-053,360.003,760.003,360.003,590.003,590.001,402,100
2026-10-023,250.003,500.003,240.003,350.003,350.00534,500
2026-10-013,100.003,350.003,040.003,240.003,240.00424,900
2026-09-302,960.003,180.002,920.003,060.003,060.00179,600
2026-09-293,050.003,050.002,940.002,960.002,960.00122,300
2026-09-282,940.003,020.002,900.003,000.003,000.00165,300
2026-09-252,930.003,000.002,850.002,940.002,940.00211,500
2026-09-242,940.003,010.002,920.002,930.002,930.0076,900
2026-09-232,860.003,090.002,800.002,930.002,930.00261,500
2026-09-223,080.003,100.002,780.002,860.002,860.00449,800
2026-09-212,970.003,130.002,940.003,000.003,000.00207,200
2026-09-182,980.003,150.002,970.002,990.002,990.00268,000
2026-09-173,000.003,030.002,950.003,020.003,020.00103,600
2026-09-163,040.003,200.002,940.002,990.002,990.00327,700
2026-09-153,010.003,230.002,960.003,030.003,030.00282,400
2026-09-142,980.003,200.002,960.003,010.003,010.00308,900
2026-09-112,950.003,030.002,850.002,980.002,980.00282,000
2026-09-102,940.003,150.002,900.002,950.002,950.00560,600
2026-09-093,050.003,090.002,870.002,940.002,940.00235,000
2026-09-083,160.003,160.002,800.002,950.002,950.001,002,900
2026-09-073,260.003,500.003,080.003,160.003,160.00799,200
2026-09-042,770.003,460.002,770.003,270.003,270.002,794,900
2026-09-032,750.002,890.002,720.002,770.002,770.00152,000
2026-09-022,740.002,860.002,710.002,790.002,790.00287,700
2026-09-012,730.002,850.002,710.002,750.002,750.00199,000
2026-08-312,750.002,780.002,720.002,730.002,730.00230,200
2026-08-282,760.002,760.002,740.002,750.002,750.00193,000
2026-08-272,740.002,830.002,700.002,760.002,760.00122,900
2026-08-262,720.002,850.002,680.002,740.002,740.00290,100
2026-08-252,720.002,720.002,720.002,720.002,720.000
2026-08-242,850.002,940.002,520.002,720.002,720.00812,000
2026-08-212,470.002,970.002,450.002,780.002,780.00859,500
2026-08-202,470.002,500.002,390.002,400.002,400.00101,600
2026-08-192,420.002,530.002,420.002,450.002,450.00133,600
2026-08-182,400.002,460.002,350.002,420.002,420.00291,500
2026-08-172,380.002,380.002,380.002,380.002,380.000
2026-08-142,390.002,430.002,370.002,380.002,380.0064,300
2026-08-132,390.002,390.002,350.002,390.002,390.0041,600
2026-08-122,290.002,470.002,290.002,390.002,390.00179,700
2026-08-112,460.002,500.002,290.002,290.002,290.00137,800
2026-08-102,470.002,490.002,450.002,490.002,490.0070,700
2026-08-072,400.002,490.002,400.002,470.002,470.0091,200
2026-08-062,460.002,510.002,430.002,470.002,470.00215,100
2026-08-052,520.002,520.002,380.002,470.002,470.00129,300
2026-08-042,500.002,500.002,370.002,450.002,450.00265,300
2026-08-032,430.002,510.002,410.002,460.002,460.00559,100
2026-07-312,540.002,570.002,400.002,430.002,430.00851,100
2026-07-302,790.002,840.002,480.002,520.002,520.00659,700
2026-07-292,870.002,910.002,760.002,760.002,760.00251,700
2026-07-282,870.002,930.002,860.002,870.002,870.00439,200
Page 1 of 3 · 131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1534.0000 IDR
2025-07-0823.0000 IDR
2024-07-0425.0000 IDR
2023-07-0733.0000 IDR
2023-07-04100,000.0000 IDR
2022-06-1417.0000 IDR
2021-07-0638.0000 IDR
2019-09-277.5000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.