Berkah Prima Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 412.00 | 426.00 | 404.00 | 408.00 | 350.91 | 496,600 |
| 2023-08-04 | 386.00 | 464.00 | 386.00 | 400.00 | 344.03 | 1,543,700 |
| 2023-08-03 | 378.00 | 386.00 | 374.00 | 386.00 | 331.99 | 346,200 |
| 2023-08-02 | 370.00 | 410.00 | 370.00 | 378.00 | 325.11 | 1,856,900 |
| 2023-08-01 | 370.00 | 370.00 | 366.00 | 366.00 | 314.79 | 213,900 |
| 2023-07-31 | 360.00 | 376.00 | 360.00 | 370.00 | 318.23 | 532,000 |
| 2023-07-28 | 370.00 | 374.00 | 368.00 | 372.00 | 319.95 | 250,600 |
| 2023-07-27 | 370.00 | 374.00 | 368.00 | 370.00 | 318.23 | 319,400 |
| 2023-07-26 | 370.00 | 372.00 | 364.00 | 370.00 | 318.23 | 214,000 |
| 2023-07-25 | 368.00 | 370.00 | 364.00 | 370.00 | 318.23 | 315,600 |
| 2023-07-24 | 366.00 | 372.00 | 364.00 | 366.00 | 314.79 | 109,700 |
| 2023-07-21 | 366.00 | 368.00 | 362.00 | 366.00 | 314.79 | 70,300 |
| 2023-07-20 | 364.00 | 370.00 | 362.00 | 366.00 | 314.79 | 156,400 |
| 2023-07-18 | 370.00 | 372.00 | 360.00 | 364.00 | 313.07 | 207,900 |
| 2023-07-17 | 356.00 | 370.00 | 356.00 | 370.00 | 318.23 | 589,600 |
| 2023-07-14 | 354.00 | 358.00 | 352.00 | 356.00 | 306.19 | 184,800 |
| 2023-07-13 | 352.00 | 356.00 | 348.00 | 354.00 | 304.47 | 203,100 |
| 2023-07-12 | 360.00 | 360.00 | 346.00 | 352.00 | 302.75 | 417,200 |
| 2023-07-11 | 350.00 | 360.00 | 344.00 | 358.00 | 307.91 | 464,700 |
| 2023-07-10 | 376.00 | 376.00 | 340.00 | 354.00 | 304.47 | 1,145,100 |
| 2023-07-07 | 380.00 | 380.00 | 354.00 | 360.00 | 309.63 | 998,600 |
| 2023-07-06 | 372.00 | 390.00 | 370.00 | 386.00 | 303.61 | 3,885,500 |
| 2023-07-05 | 368.00 | 386.00 | 360.00 | 372.00 | 292.59 | 1,791,300 |
| 2023-07-04 | 354.00 | 374.00 | 354.00 | 362.00 | 284.73 | 1,833,600 |
| 2023-07-03 | 336.00 | 408.00 | 336.00 | 372.00 | 292.59 | 7,369,700 |
| 2023-06-27 | 338.00 | 338.00 | 324.00 | 332.00 | 261.13 | 666,500 |
| 2023-06-26 | 340.00 | 348.00 | 330.00 | 338.00 | 265.85 | 762,400 |
| 2023-06-23 | 324.00 | 342.00 | 320.00 | 338.00 | 265.85 | 990,200 |
| 2023-06-22 | 326.00 | 326.00 | 320.00 | 322.00 | 253.27 | 33,300 |
| 2023-06-21 | 328.00 | 332.00 | 318.00 | 326.00 | 256.41 | 145,000 |
| 2023-06-20 | 322.00 | 334.00 | 322.00 | 324.00 | 254.84 | 46,200 |
| 2023-06-19 | 332.00 | 332.00 | 322.00 | 322.00 | 253.27 | 83,200 |
| 2023-06-16 | 322.00 | 342.00 | 318.00 | 326.00 | 256.41 | 300,500 |
| 2023-06-15 | 320.00 | 326.00 | 316.00 | 320.00 | 251.69 | 289,400 |
| 2023-06-14 | 320.00 | 320.00 | 316.00 | 320.00 | 251.69 | 241,100 |
| 2023-06-13 | 314.00 | 322.00 | 312.00 | 316.00 | 248.55 | 613,500 |
| 2023-06-12 | 308.00 | 316.00 | 306.00 | 314.00 | 246.97 | 332,500 |
| 2023-06-09 | 314.00 | 316.00 | 308.00 | 308.00 | 242.26 | 162,100 |
| 2023-06-08 | 316.00 | 318.00 | 310.00 | 314.00 | 246.97 | 71,500 |
| 2023-06-07 | 312.00 | 318.00 | 304.00 | 314.00 | 246.97 | 229,900 |
| 2023-06-06 | 320.00 | 320.00 | 302.00 | 312.00 | 245.40 | 738,000 |
| 2023-06-05 | 314.00 | 324.00 | 310.00 | 320.00 | 251.69 | 503,100 |
| 2023-05-31 | 304.00 | 332.00 | 304.00 | 310.00 | 243.83 | 1,823,700 |
| 2023-05-30 | 288.00 | 302.00 | 286.00 | 302.00 | 237.54 | 759,500 |
| 2023-05-29 | 290.00 | 290.00 | 276.00 | 284.00 | 223.38 | 238,100 |
| 2023-05-26 | 290.00 | 292.00 | 290.00 | 290.00 | 228.10 | 48,800 |
| 2023-05-25 | 290.00 | 292.00 | 288.00 | 290.00 | 228.10 | 102,500 |
| 2023-05-24 | 290.00 | 290.00 | 286.00 | 288.00 | 226.52 | 21,400 |
| 2023-05-23 | 288.00 | 290.00 | 288.00 | 288.00 | 226.52 | 9,600 |
| 2023-05-22 | 288.00 | 290.00 | 288.00 | 288.00 | 226.52 | 26,000 |
| 2023-05-19 | 286.00 | 290.00 | 284.00 | 288.00 | 226.52 | 49,100 |
| 2023-05-17 | 286.00 | 288.00 | 284.00 | 286.00 | 224.95 | 154,100 |
| 2023-05-16 | 288.00 | 290.00 | 286.00 | 286.00 | 224.95 | 95,400 |
| 2023-05-15 | 288.00 | 290.00 | 286.00 | 288.00 | 226.52 | 123,900 |
| 2023-05-12 | 288.00 | 288.00 | 284.00 | 288.00 | 226.52 | 12,600 |
| 2023-05-11 | 292.00 | 292.00 | 284.00 | 284.00 | 223.38 | 282,900 |
| 2023-05-10 | 294.00 | 294.00 | 288.00 | 288.00 | 226.52 | 55,900 |
| 2023-05-09 | 290.00 | 292.00 | 288.00 | 290.00 | 228.10 | 146,000 |
| 2023-05-08 | 290.00 | 290.00 | 284.00 | 288.00 | 226.52 | 59,400 |
| 2023-05-05 | 290.00 | 290.00 | 282.00 | 288.00 | 226.52 | 27,600 |
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.