Berkah Prima Perkasa Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	378.00	378.00	372.00	374.00	321.67	72,500
2023-10-31	382.00	388.00	372.00	378.00	325.11	226,300
2023-10-30	386.00	390.00	368.00	378.00	325.11	67,900
2023-10-27	378.00	390.00	376.00	386.00	331.99	113,500
2023-10-26	386.00	386.00	376.00	380.00	326.83	58,700
2023-10-25	384.00	386.00	382.00	386.00	331.99	41,100
2023-10-24	378.00	388.00	378.00	384.00	330.27	94,000
2023-10-23	380.00	382.00	376.00	378.00	325.11	79,700
2023-10-20	380.00	382.00	378.00	382.00	328.55	30,900
2023-10-19	382.00	384.00	378.00	378.00	325.11	120,600
2023-10-18	384.00	388.00	382.00	382.00	328.55	53,400
2023-10-17	380.00	392.00	380.00	384.00	330.27	95,600
2023-10-16	394.00	394.00	380.00	380.00	326.83	73,300
2023-10-13	390.00	392.00	374.00	390.00	335.43	190,000
2023-10-12	398.00	398.00	382.00	390.00	335.43	152,200
2023-10-11	406.00	406.00	388.00	398.00	342.31	127,300
2023-10-10	398.00	400.00	392.00	396.00	340.59	15,500
2023-10-09	394.00	400.00	384.00	398.00	342.31	85,400
2023-10-06	392.00	398.00	380.00	394.00	338.87	155,600
2023-10-05	394.00	398.00	384.00	396.00	340.59	227,600
2023-10-04	378.00	396.00	374.00	392.00	337.15	446,300
2023-10-03	384.00	384.00	376.00	378.00	325.11	52,000
2023-10-02	382.00	382.00	378.00	382.00	328.55	29,600
2023-09-29	376.00	384.00	372.00	380.00	326.83	58,200
2023-09-27	378.00	382.00	376.00	376.00	323.39	41,800
2023-09-26	382.00	382.00	372.00	376.00	323.39	81,200
2023-09-25	384.00	384.00	378.00	382.00	328.55	244,400
2023-09-22	378.00	386.00	378.00	382.00	328.55	72,800
2023-09-21	384.00	386.00	372.00	382.00	328.55	322,400
2023-09-20	386.00	386.00	382.00	384.00	330.27	48,800
2023-09-19	386.00	388.00	382.00	384.00	330.27	162,800
2023-09-18	386.00	390.00	380.00	384.00	330.27	93,400
2023-09-15	388.00	398.00	384.00	390.00	335.43	66,500
2023-09-14	386.00	392.00	380.00	392.00	337.15	220,700
2023-09-13	394.00	396.00	380.00	386.00	331.99	646,600
2023-09-12	402.00	404.00	394.00	396.00	340.59	288,700
2023-09-11	404.00	406.00	400.00	400.00	344.03	277,900
2023-09-08	404.00	408.00	404.00	404.00	347.47	66,900
2023-09-07	408.00	410.00	402.00	404.00	347.47	138,300
2023-09-06	410.00	412.00	404.00	408.00	350.91	98,000
2023-09-05	410.00	412.00	406.00	410.00	352.63	79,400
2023-09-04	406.00	412.00	402.00	410.00	352.63	90,500
2023-09-01	404.00	412.00	402.00	404.00	347.47	291,400
2023-08-31	406.00	416.00	404.00	404.00	347.47	169,300
2023-08-30	412.00	412.00	406.00	410.00	352.63	154,400
2023-08-29	410.00	414.00	404.00	412.00	354.35	141,800
2023-08-28	414.00	418.00	406.00	410.00	352.63	326,200
2023-08-25	416.00	420.00	410.00	410.00	352.63	152,400
2023-08-24	428.00	430.00	408.00	416.00	357.79	1,227,900
2023-08-23	406.00	428.00	406.00	422.00	362.95	483,400
2023-08-22	440.00	440.00	388.00	406.00	349.19	1,473,400
2023-08-21	525.00	525.00	448.00	448.00	385.31	297,300
2023-08-18	422.00	525.00	410.00	525.00	451.54	656,700
2023-08-16	426.00	440.00	418.00	422.00	362.95	237,700
2023-08-15	428.00	428.00	420.00	426.00	366.39	114,200
2023-08-14	436.00	436.00	410.00	428.00	368.11	765,600
2023-08-11	440.00	440.00	426.00	436.00	374.99	544,800
2023-08-10	426.00	450.00	426.00	440.00	378.43	499,600
2023-08-09	428.00	428.00	418.00	426.00	366.39	501,200
2023-08-08	408.00	436.00	408.00	426.00	366.39	1,155,600

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.