Berkah Prima Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,345.51 | 1,239,300 |
| 2025-11-05 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,137.68 | 206,600 |
| 2025-11-04 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,944.69 | 60,900 |
| 2025-11-03 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,771.50 | 325,100 |
| 2025-10-31 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,613.16 | 503,700 |
| 2025-10-30 | 1,580.00 | 1,580.00 | 1,480.00 | 1,485.00 | 1,469.65 | 1,812,200 |
| 2025-10-29 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,623.05 | 0 |
| 2025-10-28 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,623.05 | 0 |
| 2025-10-27 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,623.05 | 0 |
| 2025-10-24 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,623.05 | 0 |
| 2025-10-23 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,623.05 | 0 |
| 2025-10-22 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,623.05 | 0 |
| 2025-10-21 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,623.05 | 0 |
| 2025-10-20 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,623.05 | 2,222,400 |
| 2025-10-17 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,301.41 | 771,900 |
| 2025-10-16 | 1,055.00 | 1,055.00 | 1,000.00 | 1,055.00 | 1,044.10 | 3,094,400 |
| 2025-10-15 | 885.00 | 1,005.00 | 685.00 | 845.00 | 836.27 | 5,094,700 |
| 2025-10-14 | 805.00 | 805.00 | 805.00 | 805.00 | 796.68 | 2,692,800 |
| 2025-10-13 | 735.00 | 735.00 | 735.00 | 735.00 | 727.40 | 1,025,200 |
| 2025-10-10 | 620.00 | 670.00 | 620.00 | 670.00 | 663.08 | 1,359,300 |
| 2025-10-09 | 610.00 | 610.00 | 610.00 | 610.00 | 603.70 | 852,400 |
| 2025-10-08 | 675.00 | 675.00 | 675.00 | 675.00 | 668.02 | 459,700 |
| 2025-10-07 | 815.00 | 815.00 | 745.00 | 745.00 | 737.30 | 1,097,500 |
| 2025-10-06 | 825.00 | 825.00 | 825.00 | 825.00 | 816.47 | 4,248,700 |
| 2025-10-03 | 750.00 | 750.00 | 750.00 | 750.00 | 742.25 | 0 |
| 2025-10-02 | 750.00 | 750.00 | 750.00 | 750.00 | 742.25 | 0 |
| 2025-10-01 | 750.00 | 750.00 | 750.00 | 750.00 | 742.25 | 0 |
| 2025-09-30 | 750.00 | 750.00 | 750.00 | 750.00 | 742.25 | 0 |
| 2025-09-29 | 750.00 | 750.00 | 750.00 | 750.00 | 742.25 | 0 |
| 2025-09-26 | 750.00 | 750.00 | 750.00 | 750.00 | 742.25 | 0 |
| 2025-09-25 | 750.00 | 750.00 | 750.00 | 750.00 | 742.25 | 0 |
| 2025-09-24 | 750.00 | 750.00 | 750.00 | 750.00 | 742.25 | 0 |
| 2025-09-23 | 750.00 | 750.00 | 750.00 | 750.00 | 742.25 | 0 |
| 2025-09-22 | 630.00 | 765.00 | 630.00 | 750.00 | 742.25 | 4,835,500 |
| 2025-09-19 | 615.00 | 615.00 | 615.00 | 615.00 | 608.64 | 0 |
| 2025-09-18 | 580.00 | 650.00 | 550.00 | 615.00 | 608.64 | 4,982,000 |
| 2025-09-17 | 434.00 | 535.00 | 434.00 | 535.00 | 529.47 | 4,756,700 |
| 2025-09-16 | 348.00 | 432.00 | 340.00 | 430.00 | 425.56 | 7,151,900 |
| 2025-09-15 | 340.00 | 358.00 | 330.00 | 346.00 | 342.42 | 653,900 |
| 2025-09-12 | 322.00 | 356.00 | 320.00 | 340.00 | 336.49 | 1,775,500 |
| 2025-09-11 | 316.00 | 322.00 | 316.00 | 320.00 | 316.69 | 139,100 |
| 2025-09-10 | 318.00 | 318.00 | 316.00 | 316.00 | 312.73 | 50,200 |
| 2025-09-09 | 320.00 | 320.00 | 316.00 | 316.00 | 312.73 | 35,400 |
| 2025-09-08 | 318.00 | 320.00 | 316.00 | 320.00 | 316.69 | 17,100 |
| 2025-09-05 | 318.00 | 318.00 | 318.00 | 318.00 | 314.71 | 0 |
| 2025-09-04 | 320.00 | 320.00 | 316.00 | 318.00 | 314.71 | 62,200 |
| 2025-09-03 | 318.00 | 320.00 | 316.00 | 318.00 | 314.71 | 207,300 |
| 2025-09-02 | 312.00 | 318.00 | 310.00 | 318.00 | 314.71 | 112,200 |
| 2025-09-01 | 306.00 | 314.00 | 302.00 | 310.00 | 306.80 | 421,100 |
| 2025-08-29 | 318.00 | 318.00 | 306.00 | 310.00 | 306.80 | 563,200 |
| 2025-08-28 | 318.00 | 318.00 | 316.00 | 318.00 | 314.71 | 46,900 |
| 2025-08-27 | 314.00 | 320.00 | 314.00 | 318.00 | 314.71 | 118,500 |
| 2025-08-26 | 318.00 | 318.00 | 314.00 | 314.00 | 310.76 | 70,700 |
| 2025-08-25 | 320.00 | 320.00 | 312.00 | 318.00 | 314.71 | 127,800 |
| 2025-08-22 | 324.00 | 324.00 | 308.00 | 320.00 | 316.69 | 262,900 |
| 2025-08-21 | 312.00 | 326.00 | 310.00 | 324.00 | 320.65 | 2,112,300 |
| 2025-08-20 | 314.00 | 314.00 | 312.00 | 312.00 | 308.78 | 63,500 |
| 2025-08-19 | 316.00 | 316.00 | 310.00 | 312.00 | 308.78 | 61,300 |
| 2025-08-18 | 312.00 | 312.00 | 312.00 | 312.00 | 308.78 | 0 |
| 2025-08-15 | 316.00 | 316.00 | 312.00 | 312.00 | 308.78 | 42,200 |
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.