Berkah Prima Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 326.00 | 328.00 | 324.00 | 328.00 | 303.16 | 56,900 |
| 2025-05-14 | 324.00 | 326.00 | 322.00 | 324.00 | 299.46 | 151,000 |
| 2025-05-09 | 332.00 | 332.00 | 320.00 | 324.00 | 299.46 | 15,300 |
| 2025-05-08 | 336.00 | 336.00 | 326.00 | 328.00 | 303.16 | 15,200 |
| 2025-05-07 | 336.00 | 338.00 | 326.00 | 330.00 | 305.00 | 19,000 |
| 2025-05-06 | 336.00 | 338.00 | 322.00 | 330.00 | 305.00 | 1,518,200 |
| 2025-05-05 | 334.00 | 338.00 | 326.00 | 336.00 | 310.55 | 2,843,100 |
| 2025-05-02 | 320.00 | 348.00 | 320.00 | 334.00 | 308.70 | 3,168,800 |
| 2025-04-30 | 328.00 | 336.00 | 320.00 | 330.00 | 305.00 | 61,200 |
| 2025-04-29 | 320.00 | 340.00 | 318.00 | 328.00 | 303.16 | 545,400 |
| 2025-04-28 | 314.00 | 340.00 | 314.00 | 328.00 | 303.16 | 522,400 |
| 2025-04-25 | 314.00 | 316.00 | 310.00 | 312.00 | 288.37 | 77,200 |
| 2025-04-24 | 314.00 | 316.00 | 308.00 | 312.00 | 288.37 | 113,800 |
| 2025-04-23 | 316.00 | 324.00 | 312.00 | 314.00 | 290.22 | 69,000 |
| 2025-04-22 | 314.00 | 314.00 | 306.00 | 310.00 | 286.52 | 96,700 |
| 2025-04-21 | 320.00 | 340.00 | 282.00 | 312.00 | 288.37 | 447,800 |
| 2025-04-17 | 320.00 | 320.00 | 316.00 | 318.00 | 293.91 | 5,900 |
| 2025-04-16 | 320.00 | 322.00 | 314.00 | 320.00 | 295.76 | 34,800 |
| 2025-04-15 | 318.00 | 318.00 | 314.00 | 318.00 | 293.91 | 305,200 |
| 2025-04-14 | 316.00 | 318.00 | 310.00 | 318.00 | 293.91 | 84,400 |
| 2025-04-11 | 318.00 | 320.00 | 312.00 | 312.00 | 288.37 | 50,700 |
| 2025-04-10 | 322.00 | 326.00 | 312.00 | 322.00 | 297.61 | 144,700 |
| 2025-04-09 | 326.00 | 330.00 | 316.00 | 316.00 | 292.07 | 29,600 |
| 2025-04-08 | 320.00 | 330.00 | 318.00 | 326.00 | 301.31 | 77,600 |
| 2025-03-27 | 326.00 | 334.00 | 316.00 | 332.00 | 306.85 | 97,200 |
| 2025-03-26 | 326.00 | 334.00 | 320.00 | 326.00 | 301.31 | 20,300 |
| 2025-03-25 | 330.00 | 330.00 | 320.00 | 320.00 | 295.76 | 6,800 |
| 2025-03-24 | 320.00 | 328.00 | 316.00 | 328.00 | 303.16 | 44,200 |
| 2025-03-21 | 326.00 | 326.00 | 300.00 | 320.00 | 295.76 | 25,600 |
| 2025-03-20 | 326.00 | 336.00 | 322.00 | 324.00 | 299.46 | 9,700 |
| 2025-03-19 | 322.00 | 330.00 | 318.00 | 326.00 | 301.31 | 23,000 |
| 2025-03-18 | 326.00 | 328.00 | 316.00 | 326.00 | 301.31 | 12,800 |
| 2025-03-17 | 324.00 | 348.00 | 318.00 | 328.00 | 303.16 | 31,000 |
| 2025-03-14 | 326.00 | 330.00 | 318.00 | 320.00 | 295.76 | 15,300 |
| 2025-03-13 | 322.00 | 326.00 | 318.00 | 326.00 | 301.31 | 21,900 |
| 2025-03-12 | 324.00 | 328.00 | 296.00 | 328.00 | 303.16 | 42,800 |
| 2025-03-11 | 324.00 | 330.00 | 324.00 | 324.00 | 299.46 | 7,500 |
| 2025-03-10 | 330.00 | 330.00 | 322.00 | 324.00 | 299.46 | 16,900 |
| 2025-03-07 | 326.00 | 330.00 | 324.00 | 330.00 | 305.00 | 60,900 |
| 2025-03-06 | 326.00 | 328.00 | 320.00 | 326.00 | 301.31 | 10,400 |
| 2025-03-05 | 322.00 | 322.00 | 318.00 | 320.00 | 295.76 | 62,600 |
| 2025-03-04 | 322.00 | 328.00 | 306.00 | 324.00 | 299.46 | 29,900 |
| 2025-03-03 | 316.00 | 322.00 | 314.00 | 318.00 | 293.91 | 39,500 |
| 2025-02-28 | 320.00 | 324.00 | 314.00 | 316.00 | 292.07 | 51,800 |
| 2025-02-27 | 322.00 | 324.00 | 318.00 | 320.00 | 295.76 | 36,800 |
| 2025-02-26 | 318.00 | 320.00 | 318.00 | 318.00 | 293.91 | 17,000 |
| 2025-02-25 | 320.00 | 322.00 | 316.00 | 316.00 | 292.07 | 5,300 |
| 2025-02-24 | 322.00 | 322.00 | 320.00 | 320.00 | 295.76 | 27,400 |
| 2025-02-21 | 322.00 | 326.00 | 318.00 | 322.00 | 297.61 | 25,300 |
| 2025-02-20 | 326.00 | 326.00 | 322.00 | 322.00 | 297.61 | 18,500 |
| 2025-02-19 | 324.00 | 326.00 | 322.00 | 326.00 | 301.31 | 9,000 |
| 2025-02-18 | 326.00 | 326.00 | 322.00 | 324.00 | 299.46 | 9,600 |
| 2025-02-17 | 330.00 | 330.00 | 312.00 | 326.00 | 301.31 | 51,100 |
| 2025-02-14 | 332.00 | 332.00 | 320.00 | 324.00 | 299.46 | 8,700 |
| 2025-02-13 | 324.00 | 326.00 | 318.00 | 324.00 | 299.46 | 65,200 |
| 2025-02-12 | 346.00 | 346.00 | 316.00 | 322.00 | 297.61 | 127,000 |
| 2025-02-11 | 324.00 | 348.00 | 322.00 | 348.00 | 321.64 | 65,200 |
| 2025-02-10 | 328.00 | 328.00 | 324.00 | 324.00 | 299.46 | 34,500 |
| 2025-02-07 | 334.00 | 336.00 | 326.00 | 328.00 | 303.16 | 98,300 |
| 2025-02-06 | 330.00 | 334.00 | 324.00 | 334.00 | 308.70 | 69,200 |
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.