Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BLUE.JK stock page

Berkah Prima Perkasa Tbk PT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-272,930.002,970.002,860.002,860.002,860.00547,900
2026-07-242,960.002,990.002,900.002,930.002,930.00261,800
2026-07-232,890.002,960.002,880.002,960.002,960.00194,800
2026-07-222,950.002,950.002,870.002,890.002,890.00246,200
2026-07-212,910.002,990.002,870.002,940.002,940.00149,000
2026-07-202,920.002,960.002,870.002,910.002,910.00600,300
2026-07-172,910.002,920.002,860.002,900.002,900.00122,000
2026-07-162,860.002,970.002,840.002,880.002,880.00172,800
2026-07-152,860.002,950.002,830.002,850.002,850.00419,200
2026-07-142,880.002,960.002,810.002,850.002,850.00170,300
2026-07-132,830.002,980.002,800.002,870.002,870.00170,500
2026-07-102,870.002,970.002,800.002,830.002,830.00237,800
2026-07-092,820.002,990.002,800.002,860.002,860.00478,300
2026-07-082,990.003,000.002,750.002,820.002,820.00450,600
2026-07-072,980.003,040.002,950.002,980.002,980.00244,600
2026-07-063,070.003,070.002,890.002,960.002,960.00249,700
2026-07-033,000.003,140.002,950.002,990.002,990.00297,000
2026-07-022,930.003,200.002,930.002,990.002,990.00278,100
2026-07-012,970.003,030.002,860.002,920.002,920.00297,900
2026-06-302,950.003,050.002,890.002,970.002,970.00201,800
2026-06-292,910.003,090.002,910.002,950.002,950.00261,900
2026-06-263,110.003,120.002,890.002,960.002,960.00391,700
2026-06-253,040.003,190.002,970.003,050.003,050.00265,400
2026-06-243,200.003,200.002,970.003,040.003,040.00503,800
2026-06-233,130.003,200.003,080.003,100.003,100.00510,700
2026-06-223,110.003,200.002,990.003,130.003,130.00471,600
2026-06-193,450.003,450.003,030.003,090.003,090.00683,400
2026-06-183,620.003,650.003,340.003,420.003,420.00278,500
2026-06-173,460.003,790.003,370.003,610.003,610.00501,500
2026-06-163,400.003,400.003,400.003,400.003,400.000
2026-06-153,300.003,690.003,200.003,400.003,400.00528,200
2026-06-123,050.003,290.003,000.003,290.003,256.00679,300
2026-06-113,050.003,150.002,950.003,030.002,998.69320,700
2026-06-103,050.003,200.002,970.003,050.003,018.48274,300
2026-06-092,860.003,130.002,850.003,040.003,008.58370,800
2026-06-083,000.003,160.002,800.002,950.002,919.51762,200
2026-06-053,160.003,290.002,760.003,000.002,969.00455,700
2026-06-043,310.003,310.003,100.003,200.003,166.93388,900
2026-06-033,370.003,490.003,150.003,350.003,315.38468,900
2026-06-023,440.003,600.003,210.003,360.003,325.28556,200
2026-06-013,320.003,320.003,320.003,320.003,285.690
2026-05-293,350.003,650.003,320.003,320.003,285.69386,200
2026-05-283,350.003,350.003,350.003,350.003,315.380
2026-05-273,350.003,350.003,350.003,350.003,315.380
2026-05-263,500.003,500.003,120.003,350.003,315.38791,100
2026-05-252,940.003,300.002,890.003,200.003,166.93355,400
2026-05-222,800.003,270.002,710.002,950.002,919.51324,800
2026-05-213,240.003,390.002,800.002,800.002,771.06482,900
2026-05-203,440.003,590.003,100.003,200.003,166.93725,200
2026-05-193,450.004,090.003,200.003,440.003,404.452,171,900
2026-05-183,620.003,620.003,110.003,430.003,394.551,991,500
2026-05-152,900.002,900.002,900.002,900.002,870.030
2026-05-142,900.002,900.002,900.002,900.002,870.030
2026-05-132,800.002,900.002,700.002,900.002,870.03339,500
2026-05-123,000.003,000.002,710.002,720.002,691.89357,900
2026-05-113,250.003,250.002,880.003,000.002,969.00445,000
2026-05-083,090.003,140.002,950.003,020.002,988.79278,300
2026-05-073,220.003,300.003,060.003,060.003,028.38450,900
2026-05-063,400.003,400.003,220.003,220.003,186.72321,600
2026-05-053,250.003,490.003,250.003,400.003,364.86298,500
← NewerPage 2 of 3 · 131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1534.0000 IDR
2025-07-0823.0000 IDR
2024-07-0425.0000 IDR
2023-07-0733.0000 IDR
2023-07-04100,000.0000 IDR
2022-06-1417.0000 IDR
2021-07-0638.0000 IDR
2019-09-277.5000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.