Berkah Prima Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 328.00 | 332.00 | 326.00 | 330.00 | 305.00 | 99,000 |
| 2025-02-04 | 326.00 | 330.00 | 326.00 | 328.00 | 303.16 | 21,400 |
| 2025-02-03 | 326.00 | 328.00 | 326.00 | 326.00 | 301.31 | 18,400 |
| 2025-01-31 | 326.00 | 332.00 | 324.00 | 326.00 | 301.31 | 54,600 |
| 2025-01-30 | 336.00 | 336.00 | 328.00 | 328.00 | 303.16 | 59,200 |
| 2025-01-24 | 334.00 | 336.00 | 334.00 | 336.00 | 310.55 | 14,000 |
| 2025-01-23 | 336.00 | 336.00 | 334.00 | 336.00 | 310.55 | 45,800 |
| 2025-01-22 | 330.00 | 336.00 | 330.00 | 332.00 | 306.85 | 13,900 |
| 2025-01-21 | 332.00 | 334.00 | 324.00 | 332.00 | 306.85 | 57,300 |
| 2025-01-20 | 336.00 | 340.00 | 332.00 | 332.00 | 306.85 | 38,700 |
| 2025-01-17 | 338.00 | 338.00 | 334.00 | 336.00 | 310.55 | 9,800 |
| 2025-01-16 | 340.00 | 340.00 | 330.00 | 338.00 | 312.40 | 51,300 |
| 2025-01-15 | 338.00 | 340.00 | 334.00 | 338.00 | 312.40 | 10,100 |
| 2025-01-14 | 340.00 | 340.00 | 334.00 | 338.00 | 312.40 | 6,100 |
| 2025-01-13 | 338.00 | 338.00 | 330.00 | 338.00 | 312.40 | 27,600 |
| 2025-01-10 | 336.00 | 340.00 | 336.00 | 338.00 | 312.40 | 10,500 |
| 2025-01-09 | 334.00 | 340.00 | 334.00 | 338.00 | 312.40 | 23,200 |
| 2025-01-08 | 338.00 | 338.00 | 334.00 | 336.00 | 310.55 | 5,400 |
| 2025-01-07 | 334.00 | 340.00 | 332.00 | 338.00 | 312.40 | 213,900 |
| 2025-01-06 | 336.00 | 336.00 | 330.00 | 334.00 | 308.70 | 22,000 |
| 2025-01-03 | 338.00 | 338.00 | 332.00 | 336.00 | 310.55 | 37,200 |
| 2025-01-02 | 338.00 | 338.00 | 336.00 | 338.00 | 312.40 | 15,200 |
| 2024-12-30 | 340.00 | 340.00 | 320.00 | 340.00 | 314.25 | 112,900 |
| 2024-12-27 | 334.00 | 340.00 | 320.00 | 336.00 | 310.55 | 37,700 |
| 2024-12-24 | 336.00 | 350.00 | 336.00 | 340.00 | 314.25 | 124,700 |
| 2024-12-23 | 338.00 | 338.00 | 326.00 | 326.00 | 301.31 | 1,100 |
| 2024-12-20 | 330.00 | 332.00 | 324.00 | 324.00 | 299.46 | 82,300 |
| 2024-12-19 | 336.00 | 336.00 | 330.00 | 330.00 | 305.00 | 31,600 |
| 2024-12-18 | 336.00 | 336.00 | 328.00 | 336.00 | 310.55 | 5,100 |
| 2024-12-17 | 338.00 | 338.00 | 324.00 | 338.00 | 312.40 | 6,800 |
| 2024-12-16 | 332.00 | 338.00 | 324.00 | 338.00 | 312.40 | 25,000 |
| 2024-12-13 | 336.00 | 336.00 | 334.00 | 334.00 | 308.70 | 11,300 |
| 2024-12-12 | 338.00 | 338.00 | 330.00 | 336.00 | 310.55 | 13,200 |
| 2024-12-11 | 336.00 | 340.00 | 334.00 | 336.00 | 310.55 | 20,100 |
| 2024-12-10 | 334.00 | 336.00 | 334.00 | 334.00 | 308.70 | 11,200 |
| 2024-12-09 | 334.00 | 336.00 | 326.00 | 336.00 | 310.55 | 36,300 |
| 2024-12-06 | 336.00 | 338.00 | 332.00 | 334.00 | 308.70 | 6,800 |
| 2024-12-05 | 336.00 | 338.00 | 334.00 | 336.00 | 310.55 | 7,300 |
| 2024-12-04 | 330.00 | 336.00 | 330.00 | 336.00 | 310.55 | 10,000 |
| 2024-12-03 | 334.00 | 334.00 | 326.00 | 328.00 | 303.16 | 95,700 |
| 2024-12-02 | 336.00 | 338.00 | 330.00 | 334.00 | 308.70 | 39,100 |
| 2024-11-29 | 336.00 | 338.00 | 336.00 | 336.00 | 310.55 | 7,700 |
| 2024-11-28 | 338.00 | 338.00 | 336.00 | 336.00 | 310.55 | 8,800 |
| 2024-11-26 | 336.00 | 338.00 | 332.00 | 338.00 | 312.40 | 21,100 |
| 2024-11-25 | 338.00 | 340.00 | 330.00 | 338.00 | 312.40 | 78,100 |
| 2024-11-22 | 338.00 | 342.00 | 338.00 | 338.00 | 312.40 | 24,400 |
| 2024-11-21 | 338.00 | 338.00 | 336.00 | 338.00 | 312.40 | 19,400 |
| 2024-11-20 | 336.00 | 344.00 | 336.00 | 338.00 | 312.40 | 7,700 |
| 2024-11-19 | 342.00 | 346.00 | 336.00 | 336.00 | 310.55 | 58,900 |
| 2024-11-18 | 344.00 | 344.00 | 338.00 | 342.00 | 316.10 | 7,900 |
| 2024-11-15 | 344.00 | 344.00 | 338.00 | 344.00 | 317.94 | 23,000 |
| 2024-11-14 | 350.00 | 350.00 | 340.00 | 344.00 | 317.94 | 19,700 |
| 2024-11-13 | 346.00 | 350.00 | 338.00 | 350.00 | 323.49 | 51,800 |
| 2024-11-12 | 344.00 | 358.00 | 330.00 | 354.00 | 327.19 | 91,300 |
| 2024-11-11 | 346.00 | 348.00 | 340.00 | 340.00 | 314.25 | 50,800 |
| 2024-11-08 | 352.00 | 352.00 | 340.00 | 344.00 | 317.94 | 74,600 |
| 2024-11-07 | 352.00 | 352.00 | 348.00 | 352.00 | 325.34 | 44,900 |
| 2024-11-06 | 360.00 | 360.00 | 350.00 | 352.00 | 325.34 | 89,300 |
| 2024-11-05 | 354.00 | 356.00 | 346.00 | 354.00 | 327.19 | 147,900 |
| 2024-11-04 | 354.00 | 356.00 | 348.00 | 354.00 | 327.19 | 463,600 |
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.