Berkah Prima Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 302.00 | 314.00 | 296.00 | 298.00 | 234.39 | 1,308,700 |
| 2022-11-02 | 286.00 | 286.00 | 284.00 | 286.00 | 224.95 | 35,500 |
| 2022-11-01 | 286.00 | 286.00 | 284.00 | 286.00 | 224.95 | 37,700 |
| 2022-10-31 | 284.00 | 288.00 | 284.00 | 286.00 | 224.95 | 28,900 |
| 2022-10-28 | 282.00 | 286.00 | 282.00 | 286.00 | 224.95 | 46,700 |
| 2022-10-27 | 284.00 | 288.00 | 284.00 | 286.00 | 224.95 | 33,200 |
| 2022-10-26 | 284.00 | 286.00 | 282.00 | 286.00 | 224.95 | 44,200 |
| 2022-10-25 | 284.00 | 284.00 | 282.00 | 284.00 | 223.38 | 81,500 |
| 2022-10-24 | 282.00 | 286.00 | 282.00 | 284.00 | 223.38 | 37,000 |
| 2022-10-21 | 282.00 | 284.00 | 280.00 | 282.00 | 221.81 | 68,600 |
| 2022-10-20 | 282.00 | 282.00 | 280.00 | 282.00 | 221.81 | 159,400 |
| 2022-10-19 | 282.00 | 284.00 | 280.00 | 284.00 | 223.38 | 150,200 |
| 2022-10-18 | 282.00 | 284.00 | 280.00 | 282.00 | 221.81 | 293,200 |
| 2022-10-17 | 284.00 | 284.00 | 280.00 | 284.00 | 223.38 | 119,100 |
| 2022-10-14 | 282.00 | 286.00 | 282.00 | 284.00 | 223.38 | 290,600 |
| 2022-10-13 | 284.00 | 284.00 | 282.00 | 282.00 | 221.81 | 92,800 |
| 2022-10-12 | 290.00 | 290.00 | 282.00 | 282.00 | 221.81 | 186,500 |
| 2022-10-11 | 290.00 | 290.00 | 286.00 | 290.00 | 228.10 | 37,500 |
| 2022-10-10 | 292.00 | 292.00 | 284.00 | 288.00 | 226.52 | 136,600 |
| 2022-10-07 | 288.00 | 292.00 | 288.00 | 292.00 | 229.67 | 151,400 |
| 2022-10-06 | 286.00 | 294.00 | 284.00 | 288.00 | 226.52 | 65,300 |
| 2022-10-05 | 288.00 | 288.00 | 284.00 | 286.00 | 224.95 | 115,600 |
| 2022-10-04 | 290.00 | 290.00 | 286.00 | 288.00 | 226.52 | 52,600 |
| 2022-10-03 | 294.00 | 294.00 | 284.00 | 290.00 | 228.10 | 15,800 |
| 2022-09-30 | 294.00 | 294.00 | 282.00 | 286.00 | 224.95 | 288,500 |
| 2022-09-29 | 290.00 | 296.00 | 284.00 | 294.00 | 231.24 | 160,700 |
| 2022-09-28 | 290.00 | 298.00 | 286.00 | 288.00 | 226.52 | 142,600 |
| 2022-09-27 | 290.00 | 298.00 | 290.00 | 298.00 | 234.39 | 103,900 |
| 2022-09-26 | 300.00 | 300.00 | 286.00 | 296.00 | 232.82 | 175,300 |
| 2022-09-23 | 292.00 | 300.00 | 292.00 | 300.00 | 235.96 | 153,800 |
| 2022-09-22 | 298.00 | 298.00 | 286.00 | 294.00 | 231.24 | 287,300 |
| 2022-09-21 | 296.00 | 304.00 | 294.00 | 298.00 | 234.39 | 63,200 |
| 2022-09-20 | 298.00 | 300.00 | 296.00 | 298.00 | 234.39 | 63,700 |
| 2022-09-19 | 290.00 | 304.00 | 290.00 | 296.00 | 232.82 | 108,800 |
| 2022-09-16 | 306.00 | 306.00 | 290.00 | 290.00 | 228.10 | 421,300 |
| 2022-09-15 | 296.00 | 312.00 | 296.00 | 300.00 | 235.96 | 647,900 |
| 2022-09-14 | 288.00 | 304.00 | 288.00 | 296.00 | 232.82 | 1,060,400 |
| 2022-09-13 | 286.00 | 290.00 | 286.00 | 290.00 | 228.10 | 537,700 |
| 2022-09-12 | 286.00 | 294.00 | 284.00 | 288.00 | 226.52 | 357,900 |
| 2022-09-09 | 288.00 | 290.00 | 284.00 | 284.00 | 223.38 | 595,400 |
| 2022-09-08 | 284.00 | 290.00 | 284.00 | 286.00 | 224.95 | 397,700 |
| 2022-09-07 | 286.00 | 286.00 | 282.00 | 284.00 | 223.38 | 292,700 |
| 2022-09-06 | 286.00 | 286.00 | 282.00 | 284.00 | 223.38 | 208,700 |
| 2022-09-05 | 284.00 | 288.00 | 282.00 | 286.00 | 224.95 | 356,500 |
| 2022-09-02 | 286.00 | 288.00 | 284.00 | 284.00 | 223.38 | 206,900 |
| 2022-09-01 | 286.00 | 288.00 | 284.00 | 286.00 | 224.95 | 161,000 |
| 2022-08-31 | 286.00 | 290.00 | 284.00 | 286.00 | 224.95 | 519,300 |
| 2022-08-30 | 282.00 | 292.00 | 282.00 | 286.00 | 224.95 | 369,400 |
| 2022-08-29 | 282.00 | 284.00 | 280.00 | 284.00 | 223.38 | 220,900 |
| 2022-08-26 | 284.00 | 284.00 | 282.00 | 282.00 | 221.81 | 176,400 |
| 2022-08-25 | 284.00 | 286.00 | 282.00 | 284.00 | 223.38 | 153,300 |
| 2022-08-24 | 286.00 | 286.00 | 282.00 | 284.00 | 223.38 | 141,600 |
| 2022-08-23 | 284.00 | 286.00 | 282.00 | 286.00 | 224.95 | 785,200 |
| 2022-08-22 | 288.00 | 288.00 | 284.00 | 286.00 | 224.95 | 112,400 |
| 2022-08-19 | 286.00 | 288.00 | 284.00 | 288.00 | 226.52 | 87,800 |
| 2022-08-18 | 286.00 | 288.00 | 284.00 | 286.00 | 224.95 | 79,600 |
| 2022-08-16 | 286.00 | 288.00 | 284.00 | 286.00 | 224.95 | 180,800 |
| 2022-08-15 | 288.00 | 288.00 | 284.00 | 286.00 | 224.95 | 354,100 |
| 2022-08-12 | 286.00 | 290.00 | 286.00 | 288.00 | 226.52 | 261,100 |
| 2022-08-11 | 288.00 | 288.00 | 284.00 | 286.00 | 224.95 | 166,900 |
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.