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
2026-05-043,420.003,500.003,300.003,450.003,414.35438,800
2026-05-013,360.003,360.003,360.003,360.003,325.280
2026-04-303,860.003,860.003,300.003,360.003,325.28922,000
2026-04-293,600.004,180.003,480.003,860.003,820.113,801,100
2026-04-283,570.003,590.003,250.003,350.003,315.38692,800
2026-04-273,240.003,600.003,220.003,510.003,473.73422,400
2026-04-243,300.003,300.003,100.003,230.003,196.62359,500
2026-04-233,380.003,450.003,140.003,240.003,206.52286,100
2026-04-223,450.003,450.003,300.003,320.003,285.69523,900
2026-04-213,340.003,600.003,290.003,440.003,404.45570,200
2026-04-203,240.003,470.003,110.003,280.003,246.10911,700
2026-04-173,420.003,480.003,230.003,270.003,236.21519,000
2026-04-163,480.003,480.003,210.003,380.003,345.07674,800
2026-04-153,600.003,640.003,410.003,440.003,404.45776,500
2026-04-143,650.003,790.003,520.003,530.003,493.52406,300
2026-04-133,460.003,550.003,390.003,520.003,483.62418,300
2026-04-103,350.003,690.003,330.003,460.003,424.24612,700
2026-04-093,350.003,350.003,200.003,350.003,315.38833,100
2026-04-083,040.003,530.003,040.003,350.003,315.38804,400
2026-04-073,000.003,100.002,900.003,010.002,978.89492,500
2026-04-063,180.003,180.003,000.003,000.002,969.00512,000
2026-04-023,350.003,350.003,100.003,100.003,067.96243,900
2026-04-013,250.003,450.003,180.003,350.003,315.38310,500
2026-03-313,320.003,350.003,100.003,250.003,216.41421,600
2026-03-303,320.003,370.003,060.003,320.003,285.69656,900
2026-03-273,190.003,260.002,950.003,180.003,147.14701,300
2026-03-263,330.003,400.003,150.003,160.003,127.34423,500
2026-03-253,450.003,450.003,160.003,290.003,256.00369,600
2026-03-173,140.003,550.003,140.003,500.003,463.83262,500
2026-03-163,530.003,530.003,000.003,130.003,097.65787,600
2026-03-133,590.003,630.003,310.003,500.003,463.83932,600
2026-03-123,870.003,950.003,520.003,580.003,543.001,289,300
2026-03-113,570.003,900.003,480.003,870.003,830.01959,800
2026-03-103,500.003,800.003,500.003,610.003,572.69438,700
2026-03-093,610.003,860.003,400.003,550.003,513.31806,100
2026-03-063,900.004,250.003,540.003,990.003,948.771,122,500
2026-03-053,750.004,100.003,750.004,000.003,958.66650,800
2026-03-044,100.004,160.003,670.003,790.003,750.83734,100
2026-03-033,950.004,500.003,800.004,170.004,126.911,391,200
2026-03-024,630.004,630.003,950.003,950.003,909.181,447,400
2026-02-274,700.004,710.004,310.004,630.004,582.15895,400
2026-02-265,300.005,325.004,510.004,590.004,542.573,140,400
2026-02-255,000.005,425.005,000.005,300.005,245.231,515,700
2026-02-246,375.006,375.005,425.005,425.005,368.942,195,200
2026-02-236,425.006,575.006,350.006,375.006,309.121,455,800
2026-02-207,000.007,100.006,400.006,425.006,358.601,897,800
2026-02-196,800.006,900.006,650.006,700.006,630.762,168,800
2026-02-186,425.006,800.006,425.006,750.006,680.241,386,800
2026-02-136,800.006,800.006,325.006,425.006,358.601,280,900
2026-02-126,850.006,925.006,650.006,800.006,729.731,405,400
2026-02-116,875.006,900.006,100.006,900.006,828.693,018,600
2026-02-106,475.006,900.006,425.006,850.006,779.212,769,400
2026-02-096,400.006,675.006,350.006,525.006,457.571,161,800
2026-02-066,100.006,550.006,100.006,400.006,333.86488,800
2026-02-055,875.006,500.005,750.006,475.006,408.091,738,400
2026-02-045,350.005,800.005,225.005,675.005,616.35437,000
2026-02-035,400.005,600.005,200.005,350.005,294.711,905,100
2026-02-026,200.006,200.005,350.005,650.005,591.612,249,400
2026-01-306,075.006,475.005,750.006,050.005,987.48864,500
2026-01-295,600.006,700.004,760.006,050.005,987.482,684,300
← NewerPage 3 of 5 · 253 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.