Berkah Prima Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 288.00 | 290.00 | 286.00 | 288.00 | 226.52 | 113,100 |
| 2022-08-09 | 288.00 | 290.00 | 284.00 | 288.00 | 226.52 | 412,900 |
| 2022-08-08 | 288.00 | 294.00 | 286.00 | 288.00 | 226.52 | 329,500 |
| 2022-08-05 | 294.00 | 294.00 | 288.00 | 288.00 | 226.52 | 273,400 |
| 2022-08-04 | 300.00 | 300.00 | 286.00 | 294.00 | 231.24 | 903,600 |
| 2022-08-03 | 284.00 | 308.00 | 284.00 | 300.00 | 235.96 | 1,516,400 |
| 2022-08-02 | 284.00 | 286.00 | 282.00 | 284.00 | 223.38 | 77,700 |
| 2022-08-01 | 288.00 | 288.00 | 282.00 | 282.00 | 221.81 | 673,800 |
| 2022-07-29 | 290.00 | 290.00 | 284.00 | 288.00 | 226.52 | 278,600 |
| 2022-07-28 | 286.00 | 290.00 | 284.00 | 290.00 | 228.10 | 214,000 |
| 2022-07-27 | 290.00 | 290.00 | 286.00 | 286.00 | 224.95 | 564,700 |
| 2022-07-26 | 292.00 | 294.00 | 290.00 | 290.00 | 228.10 | 1,244,000 |
| 2022-07-25 | 288.00 | 290.00 | 286.00 | 290.00 | 228.10 | 486,800 |
| 2022-07-22 | 288.00 | 296.00 | 284.00 | 286.00 | 224.95 | 231,100 |
| 2022-07-21 | 286.00 | 290.00 | 284.00 | 288.00 | 226.52 | 166,400 |
| 2022-07-20 | 286.00 | 290.00 | 286.00 | 286.00 | 224.95 | 179,500 |
| 2022-07-19 | 284.00 | 286.00 | 282.00 | 286.00 | 224.95 | 135,700 |
| 2022-07-18 | 286.00 | 286.00 | 282.00 | 284.00 | 223.38 | 234,200 |
| 2022-07-15 | 290.00 | 290.00 | 284.00 | 286.00 | 224.95 | 98,200 |
| 2022-07-14 | 290.00 | 296.00 | 284.00 | 288.00 | 226.52 | 282,800 |
| 2022-07-13 | 290.00 | 294.00 | 286.00 | 290.00 | 228.10 | 264,900 |
| 2022-07-12 | 292.00 | 296.00 | 288.00 | 290.00 | 228.10 | 160,200 |
| 2022-07-11 | 304.00 | 310.00 | 288.00 | 292.00 | 229.67 | 738,900 |
| 2022-07-08 | 292.00 | 310.00 | 290.00 | 304.00 | 239.11 | 1,005,100 |
| 2022-07-07 | 280.00 | 300.00 | 280.00 | 292.00 | 229.67 | 537,700 |
| 2022-07-06 | 282.00 | 282.00 | 280.00 | 280.00 | 220.23 | 561,900 |
| 2022-07-05 | 282.00 | 286.00 | 280.00 | 282.00 | 221.81 | 279,100 |
| 2022-07-04 | 284.00 | 284.00 | 278.00 | 282.00 | 221.81 | 708,900 |
| 2022-07-01 | 280.00 | 288.00 | 280.00 | 284.00 | 223.38 | 577,200 |
| 2022-06-30 | 280.00 | 286.00 | 280.00 | 280.00 | 220.23 | 270,700 |
| 2022-06-29 | 284.00 | 288.00 | 280.00 | 280.00 | 220.23 | 312,000 |
| 2022-06-28 | 290.00 | 294.00 | 282.00 | 282.00 | 221.81 | 509,300 |
| 2022-06-27 | 284.00 | 296.00 | 282.00 | 288.00 | 226.52 | 443,200 |
| 2022-06-24 | 286.00 | 286.00 | 280.00 | 284.00 | 223.38 | 745,500 |
| 2022-06-23 | 292.00 | 292.00 | 278.00 | 286.00 | 224.95 | 425,900 |
| 2022-06-22 | 290.00 | 296.00 | 278.00 | 292.00 | 229.67 | 1,201,000 |
| 2022-06-21 | 294.00 | 302.00 | 284.00 | 290.00 | 228.10 | 762,800 |
| 2022-06-20 | 304.00 | 304.00 | 282.00 | 294.00 | 231.24 | 2,209,300 |
| 2022-06-17 | 310.00 | 310.00 | 292.00 | 302.00 | 237.54 | 953,400 |
| 2022-06-16 | 336.00 | 336.00 | 310.00 | 310.00 | 243.83 | 2,042,700 |
| 2022-06-15 | 314.00 | 334.00 | 302.00 | 332.00 | 261.13 | 2,069,100 |
| 2022-06-14 | 348.00 | 348.00 | 324.00 | 324.00 | 254.84 | 577,700 |
| 2022-06-13 | 370.00 | 430.00 | 346.00 | 348.00 | 260.35 | 25,837,500 |
| 2022-06-10 | 320.00 | 376.00 | 320.00 | 370.00 | 276.80 | 15,952,200 |
| 2022-06-09 | 322.00 | 330.00 | 316.00 | 322.00 | 240.89 | 3,212,200 |
| 2022-06-08 | 338.00 | 338.00 | 316.00 | 322.00 | 240.89 | 3,448,100 |
| 2022-06-07 | 308.00 | 334.00 | 300.00 | 334.00 | 249.87 | 6,966,800 |
| 2022-06-06 | 330.00 | 330.00 | 306.00 | 308.00 | 230.42 | 4,295,700 |
| 2022-06-03 | 290.00 | 336.00 | 288.00 | 328.00 | 245.38 | 13,475,400 |
| 2022-06-02 | 282.00 | 302.00 | 282.00 | 290.00 | 216.95 | 4,783,800 |
| 2022-05-31 | 280.00 | 284.00 | 278.00 | 282.00 | 210.97 | 1,200,200 |
| 2022-05-30 | 280.00 | 282.00 | 276.00 | 280.00 | 209.47 | 600,900 |
| 2022-05-27 | 276.00 | 280.00 | 272.00 | 280.00 | 209.47 | 720,800 |
| 2022-05-25 | 278.00 | 278.00 | 274.00 | 274.00 | 204.98 | 82,700 |
| 2022-05-24 | 276.00 | 278.00 | 274.00 | 278.00 | 207.98 | 547,200 |
| 2022-05-23 | 276.00 | 276.00 | 270.00 | 276.00 | 206.48 | 239,100 |
| 2022-05-20 | 272.00 | 278.00 | 270.00 | 276.00 | 206.48 | 653,600 |
| 2022-05-19 | 272.00 | 272.00 | 270.00 | 270.00 | 201.99 | 417,100 |
| 2022-05-18 | 272.00 | 272.00 | 270.00 | 272.00 | 203.49 | 271,800 |
| 2022-05-17 | 270.00 | 272.00 | 270.00 | 272.00 | 203.49 | 74,600 |
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.