Berkah Prima Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 358.00 | 380.00 | 356.00 | 366.00 | 273.81 | 176,600 |
| 2022-02-04 | 368.00 | 376.00 | 356.00 | 356.00 | 266.33 | 71,600 |
| 2022-02-03 | 368.00 | 370.00 | 364.00 | 368.00 | 275.31 | 53,600 |
| 2022-02-02 | 366.00 | 380.00 | 364.00 | 364.00 | 272.32 | 145,400 |
| 2022-01-31 | 360.00 | 368.00 | 356.00 | 364.00 | 272.32 | 37,300 |
| 2022-01-28 | 348.00 | 388.00 | 340.00 | 356.00 | 266.33 | 361,900 |
| 2022-01-27 | 350.00 | 356.00 | 344.00 | 346.00 | 258.85 | 92,700 |
| 2022-01-26 | 358.00 | 358.00 | 334.00 | 350.00 | 261.84 | 154,000 |
| 2022-01-25 | 358.00 | 358.00 | 352.00 | 358.00 | 267.83 | 73,000 |
| 2022-01-24 | 370.00 | 370.00 | 354.00 | 358.00 | 267.83 | 166,300 |
| 2022-01-21 | 366.00 | 382.00 | 358.00 | 364.00 | 272.32 | 131,100 |
| 2022-01-20 | 354.00 | 370.00 | 354.00 | 358.00 | 267.83 | 103,000 |
| 2022-01-19 | 354.00 | 370.00 | 336.00 | 354.00 | 264.83 | 230,100 |
| 2022-01-18 | 380.00 | 384.00 | 354.00 | 354.00 | 264.83 | 543,100 |
| 2022-01-17 | 382.00 | 396.00 | 376.00 | 380.00 | 284.29 | 1,493,700 |
| 2022-01-14 | 376.00 | 398.00 | 376.00 | 380.00 | 284.29 | 464,000 |
| 2022-01-13 | 400.00 | 400.00 | 370.00 | 376.00 | 281.29 | 981,500 |
| 2022-01-12 | 374.00 | 408.00 | 374.00 | 396.00 | 296.26 | 651,800 |
| 2022-01-11 | 400.00 | 402.00 | 374.00 | 374.00 | 279.80 | 805,700 |
| 2022-01-10 | 390.00 | 406.00 | 390.00 | 402.00 | 300.74 | 376,700 |
| 2022-01-07 | 406.00 | 450.00 | 388.00 | 390.00 | 291.77 | 2,085,100 |
| 2022-01-06 | 384.00 | 418.00 | 358.00 | 402.00 | 300.74 | 2,575,900 |
| 2022-01-05 | 360.00 | 398.00 | 360.00 | 384.00 | 287.28 | 1,516,800 |
| 2022-01-04 | 330.00 | 402.00 | 324.00 | 358.00 | 267.83 | 2,670,900 |
| 2022-01-03 | 280.00 | 352.00 | 280.00 | 322.00 | 240.89 | 1,213,200 |
| 2021-12-30 | 322.00 | 322.00 | 300.00 | 300.00 | 224.44 | 325,300 |
| 2021-12-29 | 346.00 | 346.00 | 322.00 | 322.00 | 240.89 | 334,700 |
| 2021-12-28 | 370.00 | 370.00 | 346.00 | 346.00 | 258.85 | 819,600 |
| 2021-12-27 | 400.00 | 400.00 | 372.00 | 372.00 | 278.30 | 715,500 |
| 2021-12-24 | 418.00 | 426.00 | 396.00 | 400.00 | 299.25 | 817,300 |
| 2021-12-23 | 456.00 | 458.00 | 424.00 | 424.00 | 317.20 | 513,000 |
| 2021-12-22 | 370.00 | 482.00 | 370.00 | 454.00 | 339.65 | 4,591,100 |
| 2021-12-21 | 386.00 | 386.00 | 386.00 | 386.00 | 288.77 | 339,400 |
| 2021-12-20 | 414.00 | 414.00 | 414.00 | 414.00 | 309.72 | 197,500 |
| 2021-12-17 | 444.00 | 444.00 | 444.00 | 444.00 | 332.17 | 128,000 |
| 2021-12-16 | 476.00 | 476.00 | 476.00 | 476.00 | 356.11 | 118,300 |
| 2021-12-15 | 510.00 | 510.00 | 510.00 | 510.00 | 381.54 | 52,000 |
| 2021-12-14 | 545.00 | 545.00 | 545.00 | 545.00 | 407.73 | 93,700 |
| 2021-12-13 | 625.00 | 625.00 | 585.00 | 585.00 | 437.65 | 50,300 |
| 2021-12-10 | 625.00 | 625.00 | 625.00 | 625.00 | 467.57 | 34,600 |
| 2021-12-09 | 555.00 | 700.00 | 555.00 | 670.00 | 501.24 | 153,900 |
| 2021-12-08 | 565.00 | 565.00 | 560.00 | 560.00 | 418.95 | 99,700 |
| 2021-12-07 | 640.00 | 640.00 | 600.00 | 600.00 | 448.87 | 74,200 |
| 2021-12-06 | 685.00 | 685.00 | 640.00 | 640.00 | 478.80 | 103,200 |
| 2021-12-03 | 675.00 | 685.00 | 675.00 | 685.00 | 512.46 | 108,000 |
| 2021-12-02 | 675.00 | 680.00 | 665.00 | 675.00 | 504.98 | 149,600 |
| 2021-12-01 | 725.00 | 725.00 | 675.00 | 675.00 | 504.98 | 70,800 |
| 2021-11-30 | 770.00 | 775.00 | 725.00 | 725.00 | 542.39 | 227,800 |
| 2021-11-29 | 770.00 | 775.00 | 760.00 | 775.00 | 579.79 | 138,400 |
| 2021-11-26 | 790.00 | 795.00 | 765.00 | 770.00 | 576.05 | 187,400 |
| 2021-11-25 | 780.00 | 790.00 | 780.00 | 785.00 | 587.27 | 129,200 |
| 2021-11-24 | 785.00 | 795.00 | 780.00 | 780.00 | 583.53 | 205,300 |
| 2021-11-23 | 795.00 | 795.00 | 780.00 | 785.00 | 587.27 | 139,000 |
| 2021-11-22 | 800.00 | 800.00 | 790.00 | 795.00 | 594.76 | 116,700 |
| 2021-11-19 | 795.00 | 800.00 | 790.00 | 800.00 | 598.50 | 108,400 |
| 2021-11-18 | 800.00 | 800.00 | 785.00 | 795.00 | 594.76 | 160,600 |
| 2021-11-17 | 800.00 | 805.00 | 795.00 | 805.00 | 602.24 | 114,400 |
| 2021-11-16 | 795.00 | 800.00 | 785.00 | 795.00 | 594.76 | 105,000 |
| 2021-11-15 | 780.00 | 805.00 | 780.00 | 790.00 | 591.01 | 149,300 |
| 2021-11-12 | 800.00 | 805.00 | 795.00 | 805.00 | 602.24 | 143,600 |
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.