Berkah Prima Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 336.00 | 336.00 | 332.00 | 332.00 | 285.54 | 41,200 |
| 2024-05-07 | 334.00 | 336.00 | 332.00 | 334.00 | 287.26 | 54,500 |
| 2024-05-06 | 332.00 | 334.00 | 328.00 | 332.00 | 285.54 | 49,000 |
| 2024-05-03 | 330.00 | 334.00 | 324.00 | 334.00 | 287.26 | 116,700 |
| 2024-05-02 | 356.00 | 356.00 | 310.00 | 326.00 | 280.38 | 513,900 |
| 2024-04-30 | 350.00 | 356.00 | 350.00 | 356.00 | 306.19 | 3,000 |
| 2024-04-29 | 350.00 | 352.00 | 348.00 | 350.00 | 301.03 | 15,200 |
| 2024-04-26 | 358.00 | 358.00 | 350.00 | 350.00 | 301.03 | 34,000 |
| 2024-04-25 | 354.00 | 354.00 | 350.00 | 350.00 | 301.03 | 16,800 |
| 2024-04-24 | 358.00 | 358.00 | 354.00 | 356.00 | 306.19 | 18,800 |
| 2024-04-23 | 362.00 | 362.00 | 340.00 | 356.00 | 306.19 | 58,200 |
| 2024-04-22 | 360.00 | 360.00 | 354.00 | 360.00 | 309.63 | 46,900 |
| 2024-04-19 | 370.00 | 370.00 | 350.00 | 354.00 | 304.47 | 141,200 |
| 2024-04-18 | 360.00 | 368.00 | 354.00 | 362.00 | 311.35 | 81,900 |
| 2024-04-17 | 356.00 | 362.00 | 354.00 | 360.00 | 309.63 | 202,800 |
| 2024-04-16 | 364.00 | 368.00 | 356.00 | 356.00 | 306.19 | 188,600 |
| 2024-04-05 | 366.00 | 366.00 | 362.00 | 364.00 | 313.07 | 20,900 |
| 2024-04-04 | 364.00 | 364.00 | 356.00 | 362.00 | 311.35 | 61,500 |
| 2024-04-03 | 364.00 | 364.00 | 356.00 | 358.00 | 307.91 | 52,600 |
| 2024-04-02 | 360.00 | 370.00 | 356.00 | 364.00 | 313.07 | 159,600 |
| 2024-04-01 | 360.00 | 360.00 | 354.00 | 360.00 | 309.63 | 169,000 |
| 2024-03-28 | 360.00 | 366.00 | 354.00 | 360.00 | 309.63 | 419,800 |
| 2024-03-27 | 364.00 | 372.00 | 364.00 | 364.00 | 313.07 | 69,200 |
| 2024-03-26 | 370.00 | 370.00 | 364.00 | 364.00 | 313.07 | 16,500 |
| 2024-03-25 | 370.00 | 370.00 | 366.00 | 366.00 | 314.79 | 21,000 |
| 2024-03-22 | 364.00 | 366.00 | 362.00 | 366.00 | 314.79 | 50,900 |
| 2024-03-21 | 360.00 | 364.00 | 360.00 | 364.00 | 313.07 | 69,900 |
| 2024-03-20 | 360.00 | 364.00 | 360.00 | 364.00 | 313.07 | 31,200 |
| 2024-03-19 | 362.00 | 364.00 | 360.00 | 364.00 | 313.07 | 53,600 |
| 2024-03-18 | 368.00 | 368.00 | 360.00 | 364.00 | 313.07 | 31,900 |
| 2024-03-15 | 370.00 | 372.00 | 358.00 | 364.00 | 313.07 | 174,400 |
| 2024-03-14 | 364.00 | 368.00 | 360.00 | 360.00 | 309.63 | 25,800 |
| 2024-03-13 | 366.00 | 376.00 | 360.00 | 362.00 | 311.35 | 268,600 |
| 2024-03-08 | 362.00 | 366.00 | 360.00 | 366.00 | 314.79 | 145,400 |
| 2024-03-07 | 364.00 | 366.00 | 362.00 | 362.00 | 311.35 | 8,500 |
| 2024-03-06 | 358.00 | 366.00 | 356.00 | 366.00 | 314.79 | 62,200 |
| 2024-03-05 | 366.00 | 366.00 | 356.00 | 360.00 | 309.63 | 40,500 |
| 2024-03-04 | 362.00 | 380.00 | 358.00 | 358.00 | 307.91 | 106,100 |
| 2024-03-01 | 366.00 | 366.00 | 364.00 | 364.00 | 313.07 | 6,900 |
| 2024-02-29 | 364.00 | 366.00 | 364.00 | 366.00 | 314.79 | 13,100 |
| 2024-02-28 | 364.00 | 372.00 | 358.00 | 364.00 | 313.07 | 145,200 |
| 2024-02-27 | 362.00 | 362.00 | 358.00 | 362.00 | 311.35 | 112,100 |
| 2024-02-26 | 364.00 | 368.00 | 360.00 | 360.00 | 309.63 | 69,000 |
| 2024-02-23 | 360.00 | 366.00 | 360.00 | 366.00 | 314.79 | 33,400 |
| 2024-02-22 | 358.00 | 364.00 | 358.00 | 362.00 | 311.35 | 27,700 |
| 2024-02-21 | 360.00 | 364.00 | 358.00 | 360.00 | 309.63 | 92,400 |
| 2024-02-20 | 364.00 | 366.00 | 360.00 | 364.00 | 313.07 | 25,100 |
| 2024-02-19 | 368.00 | 368.00 | 362.00 | 364.00 | 313.07 | 94,700 |
| 2024-02-16 | 362.00 | 370.00 | 362.00 | 366.00 | 314.79 | 28,600 |
| 2024-02-15 | 364.00 | 366.00 | 362.00 | 362.00 | 311.35 | 48,100 |
| 2024-02-13 | 374.00 | 374.00 | 360.00 | 368.00 | 316.51 | 114,100 |
| 2024-02-12 | 358.00 | 368.00 | 358.00 | 366.00 | 314.79 | 109,200 |
| 2024-02-07 | 358.00 | 366.00 | 358.00 | 360.00 | 309.63 | 72,500 |
| 2024-02-06 | 370.00 | 370.00 | 356.00 | 360.00 | 309.63 | 113,800 |
| 2024-02-05 | 368.00 | 374.00 | 358.00 | 370.00 | 318.23 | 272,300 |
| 2024-02-02 | 364.00 | 368.00 | 362.00 | 368.00 | 316.51 | 7,900 |
| 2024-02-01 | 366.00 | 366.00 | 362.00 | 364.00 | 313.07 | 6,400 |
| 2024-01-31 | 362.00 | 370.00 | 362.00 | 366.00 | 314.79 | 33,200 |
| 2024-01-30 | 364.00 | 366.00 | 360.00 | 362.00 | 311.35 | 70,000 |
| 2024-01-29 | 368.00 | 368.00 | 362.00 | 362.00 | 311.35 | 58,400 |
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.