Berkah Prima Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 340.00 | 340.00 | 334.00 | 338.00 | 312.40 | 29,800 |
| 2024-08-07 | 336.00 | 338.00 | 334.00 | 338.00 | 312.40 | 25,900 |
| 2024-08-06 | 330.00 | 336.00 | 330.00 | 332.00 | 306.85 | 71,600 |
| 2024-08-05 | 342.00 | 342.00 | 328.00 | 330.00 | 305.00 | 427,100 |
| 2024-08-02 | 340.00 | 344.00 | 338.00 | 340.00 | 314.25 | 135,000 |
| 2024-08-01 | 332.00 | 346.00 | 330.00 | 338.00 | 312.40 | 299,900 |
| 2024-07-31 | 334.00 | 334.00 | 328.00 | 332.00 | 306.85 | 70,600 |
| 2024-07-30 | 334.00 | 336.00 | 332.00 | 332.00 | 306.85 | 9,400 |
| 2024-07-29 | 334.00 | 334.00 | 332.00 | 332.00 | 306.85 | 48,500 |
| 2024-07-26 | 336.00 | 336.00 | 334.00 | 334.00 | 308.70 | 12,100 |
| 2024-07-25 | 334.00 | 336.00 | 332.00 | 334.00 | 308.70 | 23,800 |
| 2024-07-24 | 334.00 | 334.00 | 332.00 | 334.00 | 308.70 | 32,000 |
| 2024-07-23 | 336.00 | 336.00 | 326.00 | 334.00 | 308.70 | 94,900 |
| 2024-07-22 | 334.00 | 336.00 | 334.00 | 334.00 | 308.70 | 66,700 |
| 2024-07-19 | 336.00 | 336.00 | 334.00 | 334.00 | 308.70 | 60,700 |
| 2024-07-18 | 336.00 | 340.00 | 334.00 | 336.00 | 310.55 | 37,200 |
| 2024-07-17 | 336.00 | 338.00 | 332.00 | 336.00 | 310.55 | 33,100 |
| 2024-07-16 | 334.00 | 336.00 | 334.00 | 336.00 | 310.55 | 13,400 |
| 2024-07-15 | 334.00 | 336.00 | 332.00 | 336.00 | 310.55 | 60,300 |
| 2024-07-12 | 334.00 | 338.00 | 330.00 | 334.00 | 308.70 | 107,000 |
| 2024-07-11 | 336.00 | 336.00 | 332.00 | 334.00 | 308.70 | 45,200 |
| 2024-07-10 | 334.00 | 336.00 | 334.00 | 334.00 | 308.70 | 70,000 |
| 2024-07-09 | 336.00 | 336.00 | 334.00 | 334.00 | 308.70 | 75,200 |
| 2024-07-08 | 338.00 | 338.00 | 334.00 | 336.00 | 310.55 | 178,800 |
| 2024-07-05 | 338.00 | 340.00 | 336.00 | 338.00 | 312.40 | 119,400 |
| 2024-07-04 | 340.00 | 344.00 | 336.00 | 338.00 | 312.40 | 507,600 |
| 2024-07-03 | 356.00 | 362.00 | 352.00 | 360.00 | 309.63 | 929,800 |
| 2024-07-02 | 360.00 | 366.00 | 350.00 | 360.00 | 309.63 | 820,500 |
| 2024-07-01 | 352.00 | 360.00 | 342.00 | 358.00 | 307.91 | 337,800 |
| 2024-06-28 | 346.00 | 352.00 | 346.00 | 352.00 | 302.75 | 518,300 |
| 2024-06-27 | 342.00 | 348.00 | 340.00 | 344.00 | 295.86 | 159,800 |
| 2024-06-26 | 340.00 | 346.00 | 336.00 | 340.00 | 292.42 | 168,300 |
| 2024-06-25 | 354.00 | 358.00 | 340.00 | 354.00 | 304.47 | 276,800 |
| 2024-06-24 | 344.00 | 352.00 | 340.00 | 350.00 | 301.03 | 204,800 |
| 2024-06-21 | 344.00 | 344.00 | 342.00 | 342.00 | 294.14 | 26,900 |
| 2024-06-20 | 338.00 | 344.00 | 338.00 | 344.00 | 295.86 | 29,000 |
| 2024-06-19 | 340.00 | 350.00 | 324.00 | 336.00 | 288.98 | 58,700 |
| 2024-06-14 | 342.00 | 344.00 | 334.00 | 334.00 | 287.26 | 68,100 |
| 2024-06-13 | 342.00 | 344.00 | 338.00 | 340.00 | 292.42 | 10,200 |
| 2024-06-12 | 336.00 | 350.00 | 334.00 | 338.00 | 290.70 | 64,700 |
| 2024-06-11 | 340.00 | 350.00 | 334.00 | 336.00 | 288.98 | 105,100 |
| 2024-06-10 | 336.00 | 360.00 | 334.00 | 340.00 | 292.42 | 28,300 |
| 2024-06-07 | 340.00 | 340.00 | 334.00 | 336.00 | 288.98 | 104,200 |
| 2024-06-06 | 338.00 | 338.00 | 336.00 | 336.00 | 288.98 | 64,300 |
| 2024-06-05 | 336.00 | 340.00 | 334.00 | 334.00 | 287.26 | 176,200 |
| 2024-06-04 | 340.00 | 340.00 | 336.00 | 336.00 | 288.98 | 57,200 |
| 2024-06-03 | 340.00 | 340.00 | 334.00 | 340.00 | 292.42 | 41,000 |
| 2024-05-31 | 340.00 | 346.00 | 334.00 | 340.00 | 292.42 | 51,400 |
| 2024-05-30 | 338.00 | 346.00 | 336.00 | 340.00 | 292.42 | 89,100 |
| 2024-05-29 | 346.00 | 348.00 | 334.00 | 344.00 | 295.86 | 84,600 |
| 2024-05-28 | 338.00 | 352.00 | 338.00 | 346.00 | 297.59 | 51,600 |
| 2024-05-27 | 344.00 | 344.00 | 336.00 | 338.00 | 290.70 | 154,700 |
| 2024-05-22 | 344.00 | 344.00 | 340.00 | 340.00 | 292.42 | 17,600 |
| 2024-05-21 | 342.00 | 344.00 | 340.00 | 340.00 | 292.42 | 12,700 |
| 2024-05-20 | 336.00 | 348.00 | 334.00 | 344.00 | 295.86 | 68,700 |
| 2024-05-17 | 336.00 | 336.00 | 332.00 | 336.00 | 288.98 | 121,800 |
| 2024-05-16 | 334.00 | 336.00 | 334.00 | 336.00 | 288.98 | 62,600 |
| 2024-05-15 | 334.00 | 336.00 | 332.00 | 332.00 | 285.54 | 19,600 |
| 2024-05-14 | 334.00 | 334.00 | 330.00 | 332.00 | 285.54 | 49,900 |
| 2024-05-13 | 332.00 | 334.00 | 324.00 | 332.00 | 285.54 | 86,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 34.0000 IDR |
| 2025-07-08 | 23.0000 IDR |
| 2024-07-04 | 25.0000 IDR |
| 2023-07-07 | 33.0000 IDR |
| 2023-07-04 | 100,000.0000 IDR |
| 2022-06-14 | 17.0000 IDR |
| 2021-07-06 | 38.0000 IDR |
| 2019-09-27 | 7.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.