Berkah Prima Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 268.00 | 274.00 | 268.00 | 270.00 | 201.99 | 73,600 |
| 2022-05-12 | 274.00 | 274.00 | 268.00 | 268.00 | 200.50 | 364,800 |
| 2022-05-11 | 278.00 | 278.00 | 274.00 | 274.00 | 204.98 | 46,500 |
| 2022-05-10 | 276.00 | 276.00 | 270.00 | 272.00 | 203.49 | 197,900 |
| 2022-05-09 | 276.00 | 278.00 | 272.00 | 276.00 | 206.48 | 342,600 |
| 2022-04-28 | 276.00 | 278.00 | 272.00 | 276.00 | 206.48 | 604,300 |
| 2022-04-27 | 274.00 | 276.00 | 274.00 | 276.00 | 206.48 | 31,000 |
| 2022-04-26 | 274.00 | 278.00 | 270.00 | 276.00 | 206.48 | 96,200 |
| 2022-04-25 | 280.00 | 280.00 | 270.00 | 276.00 | 206.48 | 163,100 |
| 2022-04-22 | 280.00 | 282.00 | 276.00 | 280.00 | 209.47 | 92,600 |
| 2022-04-21 | 280.00 | 280.00 | 278.00 | 280.00 | 209.47 | 6,400 |
| 2022-04-20 | 282.00 | 282.00 | 278.00 | 280.00 | 209.47 | 102,300 |
| 2022-04-19 | 280.00 | 282.00 | 274.00 | 282.00 | 210.97 | 239,600 |
| 2022-04-18 | 280.00 | 282.00 | 278.00 | 278.00 | 207.98 | 122,200 |
| 2022-04-14 | 278.00 | 280.00 | 276.00 | 280.00 | 209.47 | 78,000 |
| 2022-04-13 | 276.00 | 280.00 | 274.00 | 276.00 | 206.48 | 31,300 |
| 2022-04-12 | 272.00 | 280.00 | 272.00 | 278.00 | 207.98 | 76,600 |
| 2022-04-11 | 280.00 | 280.00 | 272.00 | 272.00 | 203.49 | 435,400 |
| 2022-04-08 | 278.00 | 280.00 | 270.00 | 280.00 | 209.47 | 268,800 |
| 2022-04-07 | 280.00 | 280.00 | 276.00 | 280.00 | 209.47 | 134,400 |
| 2022-04-06 | 284.00 | 284.00 | 278.00 | 280.00 | 209.47 | 263,300 |
| 2022-04-05 | 280.00 | 286.00 | 280.00 | 282.00 | 210.97 | 235,000 |
| 2022-04-04 | 286.00 | 288.00 | 280.00 | 284.00 | 212.47 | 175,500 |
| 2022-04-01 | 290.00 | 298.00 | 284.00 | 284.00 | 212.47 | 475,300 |
| 2022-03-31 | 290.00 | 290.00 | 286.00 | 290.00 | 216.95 | 89,200 |
| 2022-03-30 | 288.00 | 300.00 | 288.00 | 290.00 | 216.95 | 254,400 |
| 2022-03-29 | 290.00 | 290.00 | 284.00 | 288.00 | 215.46 | 182,100 |
| 2022-03-28 | 286.00 | 288.00 | 284.00 | 284.00 | 212.47 | 56,900 |
| 2022-03-25 | 288.00 | 300.00 | 278.00 | 286.00 | 213.96 | 279,600 |
| 2022-03-24 | 290.00 | 290.00 | 286.00 | 286.00 | 213.96 | 82,700 |
| 2022-03-23 | 286.00 | 292.00 | 284.00 | 288.00 | 215.46 | 225,100 |
| 2022-03-22 | 302.00 | 302.00 | 282.00 | 286.00 | 213.96 | 706,900 |
| 2022-03-21 | 300.00 | 306.00 | 294.00 | 302.00 | 225.93 | 329,800 |
| 2022-03-18 | 310.00 | 310.00 | 300.00 | 300.00 | 224.44 | 79,800 |
| 2022-03-17 | 310.00 | 312.00 | 300.00 | 310.00 | 231.92 | 43,100 |
| 2022-03-16 | 304.00 | 310.00 | 300.00 | 306.00 | 228.92 | 71,100 |
| 2022-03-15 | 306.00 | 326.00 | 304.00 | 304.00 | 227.43 | 163,600 |
| 2022-03-14 | 322.00 | 334.00 | 300.00 | 306.00 | 228.92 | 544,500 |
| 2022-03-11 | 326.00 | 326.00 | 304.00 | 322.00 | 240.89 | 272,600 |
| 2022-03-10 | 330.00 | 330.00 | 306.00 | 326.00 | 243.89 | 66,400 |
| 2022-03-09 | 340.00 | 340.00 | 318.00 | 328.00 | 245.38 | 133,400 |
| 2022-03-08 | 334.00 | 344.00 | 322.00 | 340.00 | 254.36 | 20,900 |
| 2022-03-07 | 356.00 | 356.00 | 332.00 | 342.00 | 255.86 | 119,100 |
| 2022-03-04 | 358.00 | 358.00 | 356.00 | 356.00 | 266.33 | 4,800 |
| 2022-03-02 | 362.00 | 362.00 | 352.00 | 358.00 | 267.83 | 94,700 |
| 2022-03-01 | 360.00 | 362.00 | 354.00 | 360.00 | 269.32 | 29,300 |
| 2022-02-25 | 358.00 | 360.00 | 350.00 | 354.00 | 264.83 | 47,400 |
| 2022-02-24 | 362.00 | 362.00 | 350.00 | 358.00 | 267.83 | 23,700 |
| 2022-02-23 | 366.00 | 366.00 | 354.00 | 360.00 | 269.32 | 36,800 |
| 2022-02-22 | 358.00 | 358.00 | 354.00 | 354.00 | 264.83 | 91,100 |
| 2022-02-21 | 364.00 | 364.00 | 358.00 | 358.00 | 267.83 | 76,100 |
| 2022-02-18 | 358.00 | 366.00 | 358.00 | 362.00 | 270.82 | 32,800 |
| 2022-02-17 | 360.00 | 360.00 | 356.00 | 358.00 | 267.83 | 20,100 |
| 2022-02-16 | 360.00 | 360.00 | 356.00 | 360.00 | 269.32 | 26,800 |
| 2022-02-15 | 358.00 | 362.00 | 356.00 | 360.00 | 269.32 | 33,000 |
| 2022-02-14 | 360.00 | 366.00 | 354.00 | 358.00 | 267.83 | 133,300 |
| 2022-02-11 | 366.00 | 366.00 | 356.00 | 358.00 | 267.83 | 89,400 |
| 2022-02-10 | 364.00 | 366.00 | 360.00 | 364.00 | 272.32 | 103,400 |
| 2022-02-09 | 366.00 | 370.00 | 358.00 | 362.00 | 270.82 | 86,800 |
| 2022-02-08 | 366.00 | 380.00 | 366.00 | 366.00 | 273.81 | 146,100 |
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.