Berkah Prima Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 312.00 | 316.00 | 312.00 | 316.00 | 312.73 | 29,500 |
| 2025-08-13 | 314.00 | 328.00 | 310.00 | 312.00 | 308.78 | 1,233,200 |
| 2025-08-12 | 310.00 | 316.00 | 308.00 | 314.00 | 310.76 | 924,700 |
| 2025-08-11 | 310.00 | 314.00 | 308.00 | 310.00 | 306.80 | 72,500 |
| 2025-08-08 | 312.00 | 314.00 | 308.00 | 310.00 | 306.80 | 61,200 |
| 2025-08-07 | 312.00 | 314.00 | 308.00 | 312.00 | 308.78 | 59,600 |
| 2025-08-06 | 316.00 | 378.00 | 308.00 | 312.00 | 308.78 | 1,278,000 |
| 2025-08-05 | 316.00 | 316.00 | 314.00 | 314.00 | 310.76 | 248,900 |
| 2025-08-04 | 312.00 | 314.00 | 310.00 | 314.00 | 310.76 | 57,500 |
| 2025-08-01 | 312.00 | 316.00 | 312.00 | 312.00 | 308.78 | 62,100 |
| 2025-07-31 | 312.00 | 312.00 | 308.00 | 312.00 | 308.78 | 82,100 |
| 2025-07-30 | 310.00 | 312.00 | 308.00 | 312.00 | 308.78 | 55,800 |
| 2025-07-29 | 312.00 | 312.00 | 308.00 | 310.00 | 306.80 | 49,500 |
| 2025-07-28 | 312.00 | 314.00 | 298.00 | 312.00 | 308.78 | 152,200 |
| 2025-07-25 | 312.00 | 314.00 | 306.00 | 310.00 | 306.80 | 86,600 |
| 2025-07-24 | 312.00 | 314.00 | 310.00 | 312.00 | 308.78 | 44,600 |
| 2025-07-23 | 310.00 | 312.00 | 308.00 | 310.00 | 306.80 | 33,200 |
| 2025-07-22 | 314.00 | 314.00 | 308.00 | 310.00 | 306.80 | 91,400 |
| 2025-07-21 | 312.00 | 314.00 | 310.00 | 314.00 | 310.76 | 57,700 |
| 2025-07-18 | 314.00 | 314.00 | 310.00 | 312.00 | 308.78 | 37,000 |
| 2025-07-17 | 310.00 | 314.00 | 310.00 | 314.00 | 310.76 | 21,200 |
| 2025-07-16 | 312.00 | 314.00 | 308.00 | 312.00 | 308.78 | 126,700 |
| 2025-07-15 | 312.00 | 312.00 | 310.00 | 312.00 | 308.78 | 44,500 |
| 2025-07-14 | 314.00 | 314.00 | 304.00 | 312.00 | 308.78 | 112,800 |
| 2025-07-11 | 310.00 | 310.00 | 304.00 | 308.00 | 304.82 | 130,000 |
| 2025-07-10 | 310.00 | 316.00 | 304.00 | 312.00 | 308.78 | 46,900 |
| 2025-07-09 | 320.00 | 322.00 | 302.00 | 310.00 | 306.80 | 684,400 |
| 2025-07-08 | 314.00 | 348.00 | 314.00 | 320.00 | 316.69 | 1,060,900 |
| 2025-07-07 | 346.00 | 352.00 | 338.00 | 348.00 | 321.64 | 1,081,300 |
| 2025-07-04 | 346.00 | 348.00 | 338.00 | 346.00 | 319.79 | 835,000 |
| 2025-07-03 | 344.00 | 348.00 | 342.00 | 346.00 | 319.79 | 493,100 |
| 2025-07-02 | 338.00 | 346.00 | 338.00 | 342.00 | 316.10 | 455,900 |
| 2025-07-01 | 330.00 | 340.00 | 324.00 | 338.00 | 312.40 | 72,000 |
| 2025-06-30 | 344.00 | 344.00 | 330.00 | 332.00 | 306.85 | 182,500 |
| 2025-06-26 | 338.00 | 344.00 | 338.00 | 338.00 | 312.40 | 108,000 |
| 2025-06-25 | 338.00 | 338.00 | 334.00 | 336.00 | 310.55 | 3,600 |
| 2025-06-24 | 328.00 | 338.00 | 320.00 | 328.00 | 303.16 | 88,600 |
| 2025-06-23 | 336.00 | 340.00 | 320.00 | 326.00 | 301.31 | 88,600 |
| 2025-06-20 | 332.00 | 334.00 | 322.00 | 322.00 | 297.61 | 34,300 |
| 2025-06-19 | 340.00 | 340.00 | 312.00 | 330.00 | 305.00 | 46,200 |
| 2025-06-18 | 336.00 | 340.00 | 332.00 | 334.00 | 308.70 | 46,800 |
| 2025-06-17 | 344.00 | 344.00 | 336.00 | 336.00 | 310.55 | 73,800 |
| 2025-06-16 | 342.00 | 342.00 | 336.00 | 338.00 | 312.40 | 77,400 |
| 2025-06-13 | 336.00 | 342.00 | 336.00 | 340.00 | 314.25 | 48,000 |
| 2025-06-12 | 338.00 | 338.00 | 336.00 | 336.00 | 310.55 | 85,400 |
| 2025-06-11 | 338.00 | 342.00 | 334.00 | 338.00 | 312.40 | 24,500 |
| 2025-06-10 | 336.00 | 340.00 | 330.00 | 338.00 | 312.40 | 161,400 |
| 2025-06-05 | 336.00 | 342.00 | 336.00 | 336.00 | 310.55 | 113,100 |
| 2025-06-04 | 336.00 | 342.00 | 334.00 | 336.00 | 310.55 | 88,700 |
| 2025-06-03 | 332.00 | 336.00 | 332.00 | 334.00 | 308.70 | 35,100 |
| 2025-06-02 | 334.00 | 340.00 | 328.00 | 336.00 | 310.55 | 1,579,100 |
| 2025-05-28 | 330.00 | 342.00 | 330.00 | 332.00 | 306.85 | 40,200 |
| 2025-05-27 | 332.00 | 334.00 | 328.00 | 330.00 | 305.00 | 7,200 |
| 2025-05-26 | 334.00 | 338.00 | 322.00 | 326.00 | 301.31 | 19,400 |
| 2025-05-23 | 334.00 | 336.00 | 332.00 | 334.00 | 308.70 | 11,500 |
| 2025-05-22 | 330.00 | 334.00 | 330.00 | 334.00 | 308.70 | 20,400 |
| 2025-05-21 | 344.00 | 346.00 | 326.00 | 330.00 | 305.00 | 775,400 |
| 2025-05-20 | 326.00 | 330.00 | 324.00 | 328.00 | 303.16 | 760,100 |
| 2025-05-19 | 328.00 | 330.00 | 324.00 | 326.00 | 301.31 | 56,600 |
| 2025-05-16 | 326.00 | 336.00 | 326.00 | 326.00 | 301.31 | 1,523,500 |
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.