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
2026-01-285,500.006,125.005,250.005,600.005,542.132,839,700
2026-01-276,175.006,175.006,175.006,175.006,111.190
2026-01-265,850.006,425.005,550.006,175.006,111.192,286,100
2026-01-234,950.005,800.004,870.005,775.005,715.321,510,000
2026-01-224,980.005,175.004,740.004,840.004,789.981,391,300
2026-01-215,225.005,400.004,750.004,920.004,869.162,420,100
2026-01-205,100.005,900.005,025.005,225.005,171.001,831,500
2026-01-194,150.005,150.003,920.005,075.005,022.552,609,700
2026-01-164,130.004,130.004,130.004,130.004,087.320
2026-01-154,400.005,100.003,850.004,130.004,087.323,424,700
2026-01-143,550.004,270.003,510.004,270.004,225.872,537,600
2026-01-133,340.003,560.003,250.003,420.003,384.66953,200
2026-01-123,500.003,600.003,250.003,320.003,285.692,529,500
2026-01-093,310.003,370.003,270.003,370.003,335.1787,400
2026-01-083,450.003,550.003,280.003,310.003,275.79418,900
2026-01-073,150.003,920.003,150.003,380.003,345.071,563,900
2026-01-063,130.003,300.003,050.003,150.003,117.45826,000
2026-01-053,320.003,320.002,950.003,080.003,048.171,837,700
2026-01-022,990.003,200.002,950.003,200.003,166.93522,500
2026-01-012,960.002,960.002,960.002,960.002,929.410
2025-12-312,960.002,960.002,960.002,960.002,929.410
2025-12-302,900.003,000.002,800.002,960.002,929.41783,900
2025-12-292,900.003,000.002,770.002,890.002,860.13486,800
2025-12-262,900.002,900.002,900.002,900.002,870.030
2025-12-252,900.002,900.002,900.002,900.002,870.030
2025-12-243,000.003,000.002,900.002,900.002,870.03382,700
2025-12-233,010.003,020.002,900.003,000.002,969.00591,600
2025-12-222,900.003,000.002,880.003,000.002,969.00122,000
2025-12-193,000.003,080.002,860.002,900.002,870.03390,700
2025-12-183,120.003,160.002,920.003,030.002,998.691,151,700
2025-12-173,200.003,300.003,090.003,110.003,077.86368,700
2025-12-163,000.003,280.003,000.003,150.003,117.45311,400
2025-12-153,170.003,280.002,960.003,170.003,137.24524,800
2025-12-123,320.003,330.003,100.003,170.003,137.24466,700
2025-12-113,500.003,520.003,250.003,320.003,285.691,053,000
2025-12-103,530.003,540.003,220.003,370.003,335.17889,700
2025-12-093,670.003,670.003,490.003,520.003,483.621,322,000
2025-12-083,800.003,900.003,550.003,670.003,632.071,461,300
2025-12-053,100.003,830.003,100.003,780.003,740.943,707,000
2025-12-043,350.003,600.003,050.003,120.003,087.763,073,500
2025-12-033,060.003,370.003,060.003,340.003,305.481,461,500
2025-12-022,900.003,120.002,710.003,060.003,028.381,136,900
2025-12-013,030.003,040.002,680.002,900.002,870.031,027,700
2025-11-283,020.003,090.003,020.003,030.002,998.69339,600
2025-11-273,090.003,120.003,000.003,020.002,988.79596,300
2025-11-263,090.003,140.003,040.003,090.003,058.07608,100
2025-11-253,090.003,170.003,000.003,090.003,058.07438,400
2025-11-242,980.003,150.002,960.003,090.003,058.07786,100
2025-11-213,100.003,170.002,980.002,980.002,949.20507,600
2025-11-203,160.003,260.003,020.003,080.003,048.171,165,500
2025-11-192,870.003,370.002,800.003,200.003,166.933,713,100
2025-11-183,160.003,220.002,660.002,870.002,840.342,627,300
2025-11-173,460.003,460.003,030.003,110.003,077.861,810,900
2025-11-143,520.003,580.003,380.003,460.003,424.241,794,100
2025-11-133,590.003,650.003,170.003,520.003,483.622,432,800
2025-11-123,400.003,750.003,000.003,580.003,543.004,099,200
2025-11-113,750.004,050.002,910.003,400.003,364.865,486,000
2025-11-102,600.003,250.002,300.003,250.003,216.418,970,000
2025-11-072,600.002,600.002,600.002,600.002,573.134,092,700
2025-11-062,370.002,370.002,370.002,370.002,345.511,239,300
← NewerPage 4 of 21 · 1,215 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.