Berkah Prima Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 284.00 | 288.00 | 282.00 | 286.00 | 224.95 | 284,800 |
| 2023-01-26 | 288.00 | 288.00 | 280.00 | 286.00 | 224.95 | 225,600 |
| 2023-01-25 | 288.00 | 288.00 | 284.00 | 288.00 | 226.52 | 92,000 |
| 2023-01-24 | 290.00 | 292.00 | 284.00 | 288.00 | 226.52 | 33,300 |
| 2023-01-20 | 288.00 | 290.00 | 282.00 | 288.00 | 226.52 | 43,900 |
| 2023-01-19 | 286.00 | 292.00 | 286.00 | 288.00 | 226.52 | 30,000 |
| 2023-01-18 | 282.00 | 288.00 | 282.00 | 286.00 | 224.95 | 53,600 |
| 2023-01-17 | 284.00 | 290.00 | 284.00 | 286.00 | 224.95 | 36,300 |
| 2023-01-16 | 282.00 | 284.00 | 280.00 | 282.00 | 221.81 | 115,100 |
| 2023-01-13 | 286.00 | 288.00 | 276.00 | 282.00 | 221.81 | 35,300 |
| 2023-01-12 | 282.00 | 286.00 | 282.00 | 284.00 | 223.38 | 24,700 |
| 2023-01-11 | 284.00 | 288.00 | 282.00 | 282.00 | 221.81 | 81,100 |
| 2023-01-10 | 282.00 | 288.00 | 280.00 | 282.00 | 221.81 | 596,800 |
| 2023-01-09 | 284.00 | 288.00 | 282.00 | 282.00 | 221.81 | 288,600 |
| 2023-01-06 | 282.00 | 288.00 | 268.00 | 280.00 | 220.23 | 948,200 |
| 2023-01-05 | 294.00 | 294.00 | 288.00 | 288.00 | 226.52 | 116,600 |
| 2023-01-04 | 296.00 | 298.00 | 290.00 | 294.00 | 231.24 | 251,400 |
| 2023-01-03 | 294.00 | 304.00 | 292.00 | 296.00 | 232.82 | 548,600 |
| 2023-01-02 | 294.00 | 298.00 | 292.00 | 294.00 | 231.24 | 296,600 |
| 2022-12-30 | 294.00 | 294.00 | 290.00 | 292.00 | 229.67 | 7,400 |
| 2022-12-29 | 288.00 | 298.00 | 288.00 | 292.00 | 229.67 | 135,400 |
| 2022-12-28 | 290.00 | 294.00 | 288.00 | 288.00 | 226.52 | 55,000 |
| 2022-12-27 | 294.00 | 294.00 | 288.00 | 288.00 | 226.52 | 86,100 |
| 2022-12-26 | 294.00 | 294.00 | 288.00 | 288.00 | 226.52 | 75,400 |
| 2022-12-23 | 290.00 | 294.00 | 290.00 | 290.00 | 228.10 | 47,300 |
| 2022-12-22 | 290.00 | 296.00 | 286.00 | 296.00 | 232.82 | 57,200 |
| 2022-12-21 | 302.00 | 302.00 | 292.00 | 292.00 | 229.67 | 174,300 |
| 2022-12-20 | 290.00 | 306.00 | 288.00 | 300.00 | 235.96 | 387,200 |
| 2022-12-19 | 292.00 | 292.00 | 290.00 | 290.00 | 228.10 | 47,900 |
| 2022-12-16 | 292.00 | 294.00 | 290.00 | 292.00 | 229.67 | 14,700 |
| 2022-12-15 | 290.00 | 294.00 | 290.00 | 294.00 | 231.24 | 13,800 |
| 2022-12-14 | 290.00 | 296.00 | 288.00 | 292.00 | 229.67 | 140,900 |
| 2022-12-13 | 290.00 | 290.00 | 286.00 | 288.00 | 226.52 | 183,300 |
| 2022-12-12 | 288.00 | 290.00 | 288.00 | 290.00 | 228.10 | 13,600 |
| 2022-12-09 | 290.00 | 290.00 | 284.00 | 288.00 | 226.52 | 100,100 |
| 2022-12-08 | 288.00 | 288.00 | 284.00 | 286.00 | 224.95 | 119,200 |
| 2022-12-07 | 290.00 | 292.00 | 288.00 | 288.00 | 226.52 | 101,400 |
| 2022-12-06 | 292.00 | 292.00 | 290.00 | 290.00 | 228.10 | 238,500 |
| 2022-12-05 | 294.00 | 294.00 | 292.00 | 294.00 | 231.24 | 75,500 |
| 2022-12-02 | 292.00 | 296.00 | 290.00 | 294.00 | 231.24 | 213,600 |
| 2022-12-01 | 294.00 | 296.00 | 292.00 | 294.00 | 231.24 | 304,800 |
| 2022-11-30 | 296.00 | 296.00 | 292.00 | 292.00 | 229.67 | 117,300 |
| 2022-11-29 | 294.00 | 296.00 | 292.00 | 292.00 | 229.67 | 58,700 |
| 2022-11-28 | 296.00 | 302.00 | 292.00 | 294.00 | 231.24 | 125,900 |
| 2022-11-25 | 298.00 | 298.00 | 292.00 | 298.00 | 234.39 | 142,800 |
| 2022-11-24 | 296.00 | 302.00 | 290.00 | 298.00 | 234.39 | 334,500 |
| 2022-11-23 | 294.00 | 296.00 | 292.00 | 294.00 | 231.24 | 106,700 |
| 2022-11-22 | 288.00 | 296.00 | 288.00 | 294.00 | 231.24 | 316,600 |
| 2022-11-21 | 288.00 | 292.00 | 288.00 | 288.00 | 226.52 | 572,600 |
| 2022-11-18 | 292.00 | 292.00 | 288.00 | 288.00 | 226.52 | 122,500 |
| 2022-11-17 | 294.00 | 294.00 | 288.00 | 290.00 | 228.10 | 185,400 |
| 2022-11-16 | 286.00 | 294.00 | 286.00 | 294.00 | 231.24 | 195,700 |
| 2022-11-15 | 290.00 | 290.00 | 284.00 | 288.00 | 226.52 | 126,700 |
| 2022-11-14 | 294.00 | 294.00 | 286.00 | 288.00 | 226.52 | 81,900 |
| 2022-11-11 | 290.00 | 290.00 | 284.00 | 288.00 | 226.52 | 192,100 |
| 2022-11-10 | 294.00 | 296.00 | 290.00 | 290.00 | 228.10 | 41,100 |
| 2022-11-09 | 292.00 | 292.00 | 290.00 | 290.00 | 228.10 | 166,000 |
| 2022-11-08 | 292.00 | 300.00 | 292.00 | 292.00 | 229.67 | 108,800 |
| 2022-11-07 | 294.00 | 294.00 | 288.00 | 292.00 | 229.67 | 141,200 |
| 2022-11-04 | 300.00 | 304.00 | 290.00 | 294.00 | 231.24 | 168,500 |
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.