Berkah Prima Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 368.00 | 374.00 | 364.00 | 368.00 | 316.51 | 73,500 |
| 2024-01-25 | 366.00 | 370.00 | 362.00 | 368.00 | 316.51 | 52,400 |
| 2024-01-24 | 362.00 | 366.00 | 356.00 | 366.00 | 314.79 | 84,000 |
| 2024-01-23 | 360.00 | 366.00 | 358.00 | 362.00 | 311.35 | 27,100 |
| 2024-01-22 | 364.00 | 368.00 | 360.00 | 362.00 | 311.35 | 151,400 |
| 2024-01-19 | 362.00 | 366.00 | 356.00 | 364.00 | 313.07 | 72,400 |
| 2024-01-18 | 360.00 | 362.00 | 354.00 | 362.00 | 311.35 | 158,000 |
| 2024-01-17 | 364.00 | 364.00 | 356.00 | 360.00 | 309.63 | 158,700 |
| 2024-01-16 | 360.00 | 366.00 | 360.00 | 360.00 | 309.63 | 57,600 |
| 2024-01-15 | 364.00 | 366.00 | 360.00 | 360.00 | 309.63 | 111,500 |
| 2024-01-12 | 362.00 | 362.00 | 356.00 | 362.00 | 311.35 | 48,000 |
| 2024-01-11 | 364.00 | 366.00 | 356.00 | 358.00 | 307.91 | 82,800 |
| 2024-01-10 | 360.00 | 368.00 | 356.00 | 364.00 | 313.07 | 144,100 |
| 2024-01-09 | 378.00 | 378.00 | 360.00 | 364.00 | 313.07 | 155,500 |
| 2024-01-08 | 358.00 | 378.00 | 358.00 | 366.00 | 314.79 | 110,500 |
| 2024-01-05 | 352.00 | 364.00 | 346.00 | 364.00 | 313.07 | 176,100 |
| 2024-01-04 | 348.00 | 354.00 | 346.00 | 350.00 | 301.03 | 42,300 |
| 2024-01-03 | 350.00 | 354.00 | 348.00 | 350.00 | 301.03 | 79,500 |
| 2024-01-02 | 352.00 | 354.00 | 344.00 | 352.00 | 302.75 | 32,900 |
| 2023-12-29 | 348.00 | 348.00 | 344.00 | 348.00 | 299.31 | 28,400 |
| 2023-12-28 | 348.00 | 350.00 | 344.00 | 346.00 | 297.59 | 91,100 |
| 2023-12-27 | 346.00 | 348.00 | 342.00 | 348.00 | 299.31 | 28,300 |
| 2023-12-22 | 340.00 | 350.00 | 336.00 | 348.00 | 299.31 | 91,700 |
| 2023-12-21 | 348.00 | 348.00 | 336.00 | 344.00 | 295.86 | 253,600 |
| 2023-12-20 | 354.00 | 356.00 | 344.00 | 346.00 | 297.59 | 51,000 |
| 2023-12-19 | 356.00 | 358.00 | 342.00 | 354.00 | 304.47 | 92,800 |
| 2023-12-18 | 356.00 | 360.00 | 356.00 | 356.00 | 306.19 | 6,500 |
| 2023-12-15 | 356.00 | 358.00 | 354.00 | 356.00 | 306.19 | 22,900 |
| 2023-12-14 | 348.00 | 360.00 | 348.00 | 356.00 | 306.19 | 79,900 |
| 2023-12-13 | 344.00 | 348.00 | 342.00 | 348.00 | 299.31 | 32,500 |
| 2023-12-12 | 352.00 | 358.00 | 334.00 | 348.00 | 299.31 | 393,000 |
| 2023-12-11 | 364.00 | 364.00 | 342.00 | 352.00 | 302.75 | 210,400 |
| 2023-12-08 | 360.00 | 374.00 | 350.00 | 364.00 | 313.07 | 396,300 |
| 2023-12-07 | 376.00 | 376.00 | 356.00 | 364.00 | 313.07 | 290,300 |
| 2023-12-06 | 366.00 | 372.00 | 350.00 | 366.00 | 314.79 | 395,000 |
| 2023-12-05 | 366.00 | 368.00 | 360.00 | 366.00 | 314.79 | 18,400 |
| 2023-12-04 | 370.00 | 370.00 | 340.00 | 366.00 | 314.79 | 332,100 |
| 2023-12-01 | 368.00 | 368.00 | 358.00 | 364.00 | 313.07 | 273,100 |
| 2023-11-30 | 366.00 | 368.00 | 360.00 | 364.00 | 313.07 | 80,100 |
| 2023-11-29 | 370.00 | 370.00 | 366.00 | 366.00 | 314.79 | 61,200 |
| 2023-11-28 | 370.00 | 370.00 | 364.00 | 370.00 | 318.23 | 59,500 |
| 2023-11-27 | 370.00 | 374.00 | 362.00 | 372.00 | 319.95 | 63,700 |
| 2023-11-24 | 374.00 | 374.00 | 366.00 | 368.00 | 316.51 | 30,200 |
| 2023-11-23 | 370.00 | 376.00 | 366.00 | 376.00 | 323.39 | 28,600 |
| 2023-11-22 | 368.00 | 374.00 | 366.00 | 368.00 | 316.51 | 235,500 |
| 2023-11-21 | 370.00 | 370.00 | 364.00 | 368.00 | 316.51 | 59,000 |
| 2023-11-20 | 374.00 | 374.00 | 366.00 | 374.00 | 321.67 | 53,300 |
| 2023-11-17 | 378.00 | 378.00 | 370.00 | 374.00 | 321.67 | 18,700 |
| 2023-11-16 | 376.00 | 376.00 | 368.00 | 372.00 | 319.95 | 19,200 |
| 2023-11-15 | 370.00 | 372.00 | 362.00 | 372.00 | 319.95 | 99,400 |
| 2023-11-14 | 372.00 | 374.00 | 366.00 | 368.00 | 316.51 | 37,000 |
| 2023-11-13 | 374.00 | 384.00 | 372.00 | 372.00 | 319.95 | 41,100 |
| 2023-11-10 | 374.00 | 378.00 | 368.00 | 372.00 | 319.95 | 14,400 |
| 2023-11-09 | 376.00 | 378.00 | 364.00 | 374.00 | 321.67 | 183,000 |
| 2023-11-08 | 362.00 | 382.00 | 350.00 | 376.00 | 323.39 | 462,100 |
| 2023-11-07 | 364.00 | 368.00 | 360.00 | 362.00 | 311.35 | 31,300 |
| 2023-11-06 | 372.00 | 372.00 | 360.00 | 364.00 | 313.07 | 142,100 |
| 2023-11-03 | 372.00 | 376.00 | 368.00 | 372.00 | 319.95 | 28,700 |
| 2023-11-02 | 374.00 | 376.00 | 360.00 | 372.00 | 319.95 | 66,900 |
| 2023-11-01 | 378.00 | 378.00 | 372.00 | 374.00 | 321.67 | 72,500 |
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.