Berkah Prima Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 288.00 | 290.00 | 284.00 | 290.00 | 228.10 | 115,400 |
| 2023-05-03 | 288.00 | 292.00 | 286.00 | 288.00 | 226.52 | 148,900 |
| 2023-05-02 | 288.00 | 288.00 | 282.00 | 286.00 | 224.95 | 144,200 |
| 2023-04-28 | 286.00 | 288.00 | 282.00 | 288.00 | 226.52 | 229,500 |
| 2023-04-27 | 284.00 | 288.00 | 282.00 | 286.00 | 224.95 | 28,400 |
| 2023-04-26 | 288.00 | 288.00 | 280.00 | 284.00 | 223.38 | 126,400 |
| 2023-04-18 | 286.00 | 288.00 | 286.00 | 286.00 | 224.95 | 31,000 |
| 2023-04-17 | 284.00 | 290.00 | 282.00 | 288.00 | 226.52 | 172,400 |
| 2023-04-14 | 286.00 | 288.00 | 284.00 | 284.00 | 223.38 | 66,400 |
| 2023-04-13 | 284.00 | 288.00 | 282.00 | 284.00 | 223.38 | 46,300 |
| 2023-04-12 | 288.00 | 290.00 | 282.00 | 284.00 | 223.38 | 103,900 |
| 2023-04-11 | 286.00 | 288.00 | 282.00 | 286.00 | 224.95 | 16,700 |
| 2023-04-10 | 280.00 | 288.00 | 280.00 | 286.00 | 224.95 | 47,700 |
| 2023-04-06 | 290.00 | 290.00 | 278.00 | 278.00 | 218.66 | 149,600 |
| 2023-04-05 | 290.00 | 290.00 | 286.00 | 286.00 | 224.95 | 25,600 |
| 2023-04-04 | 286.00 | 290.00 | 284.00 | 286.00 | 224.95 | 101,800 |
| 2023-04-03 | 286.00 | 290.00 | 280.00 | 286.00 | 224.95 | 305,300 |
| 2023-03-31 | 290.00 | 290.00 | 284.00 | 286.00 | 224.95 | 148,600 |
| 2023-03-30 | 290.00 | 294.00 | 290.00 | 292.00 | 229.67 | 54,400 |
| 2023-03-29 | 290.00 | 290.00 | 288.00 | 290.00 | 228.10 | 28,700 |
| 2023-03-28 | 288.00 | 294.00 | 288.00 | 290.00 | 228.10 | 5,200 |
| 2023-03-27 | 288.00 | 290.00 | 286.00 | 286.00 | 224.95 | 68,200 |
| 2023-03-24 | 288.00 | 294.00 | 282.00 | 286.00 | 224.95 | 62,300 |
| 2023-03-21 | 290.00 | 290.00 | 288.00 | 288.00 | 226.52 | 16,800 |
| 2023-03-20 | 286.00 | 290.00 | 286.00 | 290.00 | 228.10 | 22,000 |
| 2023-03-17 | 282.00 | 294.00 | 280.00 | 288.00 | 226.52 | 52,200 |
| 2023-03-16 | 288.00 | 288.00 | 280.00 | 282.00 | 221.81 | 98,900 |
| 2023-03-15 | 288.00 | 290.00 | 288.00 | 288.00 | 226.52 | 50,700 |
| 2023-03-14 | 288.00 | 290.00 | 286.00 | 288.00 | 226.52 | 65,000 |
| 2023-03-13 | 292.00 | 292.00 | 288.00 | 288.00 | 226.52 | 65,200 |
| 2023-03-10 | 294.00 | 294.00 | 288.00 | 292.00 | 229.67 | 19,800 |
| 2023-03-09 | 294.00 | 294.00 | 288.00 | 294.00 | 231.24 | 147,500 |
| 2023-03-08 | 296.00 | 298.00 | 292.00 | 294.00 | 231.24 | 14,200 |
| 2023-03-07 | 294.00 | 296.00 | 292.00 | 296.00 | 232.82 | 118,500 |
| 2023-03-06 | 296.00 | 300.00 | 294.00 | 294.00 | 231.24 | 73,700 |
| 2023-03-03 | 296.00 | 296.00 | 294.00 | 296.00 | 232.82 | 49,300 |
| 2023-03-02 | 300.00 | 300.00 | 294.00 | 296.00 | 232.82 | 91,700 |
| 2023-03-01 | 292.00 | 300.00 | 292.00 | 298.00 | 234.39 | 63,200 |
| 2023-02-28 | 296.00 | 298.00 | 290.00 | 292.00 | 229.67 | 95,200 |
| 2023-02-27 | 298.00 | 298.00 | 292.00 | 296.00 | 232.82 | 92,600 |
| 2023-02-24 | 296.00 | 300.00 | 296.00 | 298.00 | 234.39 | 90,100 |
| 2023-02-23 | 294.00 | 300.00 | 292.00 | 296.00 | 232.82 | 602,400 |
| 2023-02-22 | 292.00 | 296.00 | 290.00 | 296.00 | 232.82 | 96,900 |
| 2023-02-21 | 290.00 | 292.00 | 288.00 | 292.00 | 229.67 | 40,900 |
| 2023-02-20 | 290.00 | 298.00 | 290.00 | 290.00 | 228.10 | 149,600 |
| 2023-02-17 | 288.00 | 292.00 | 286.00 | 290.00 | 228.10 | 127,900 |
| 2023-02-16 | 288.00 | 288.00 | 284.00 | 288.00 | 226.52 | 332,200 |
| 2023-02-15 | 288.00 | 292.00 | 286.00 | 288.00 | 226.52 | 305,300 |
| 2023-02-14 | 286.00 | 288.00 | 284.00 | 286.00 | 224.95 | 102,900 |
| 2023-02-13 | 286.00 | 288.00 | 284.00 | 286.00 | 224.95 | 65,800 |
| 2023-02-10 | 288.00 | 294.00 | 286.00 | 286.00 | 224.95 | 79,500 |
| 2023-02-09 | 286.00 | 290.00 | 286.00 | 288.00 | 226.52 | 54,100 |
| 2023-02-08 | 290.00 | 290.00 | 286.00 | 288.00 | 226.52 | 61,700 |
| 2023-02-07 | 286.00 | 286.00 | 284.00 | 286.00 | 224.95 | 72,700 |
| 2023-02-06 | 286.00 | 290.00 | 286.00 | 286.00 | 224.95 | 29,500 |
| 2023-02-03 | 288.00 | 290.00 | 286.00 | 286.00 | 224.95 | 102,300 |
| 2023-02-02 | 288.00 | 290.00 | 288.00 | 288.00 | 226.52 | 131,700 |
| 2023-02-01 | 288.00 | 294.00 | 282.00 | 286.00 | 224.95 | 193,900 |
| 2023-01-31 | 288.00 | 294.00 | 284.00 | 288.00 | 226.52 | 201,800 |
| 2023-01-30 | 286.00 | 288.00 | 282.00 | 288.00 | 226.52 | 86,800 |
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.