Berkah Prima Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 346.00 | 380.00 | 346.00 | 354.00 | 327.19 | 380,800 |
| 2024-10-31 | 342.00 | 342.00 | 340.00 | 340.00 | 314.25 | 25,800 |
| 2024-10-30 | 344.00 | 344.00 | 336.00 | 342.00 | 316.10 | 22,000 |
| 2024-10-29 | 346.00 | 346.00 | 340.00 | 344.00 | 317.94 | 4,500 |
| 2024-10-28 | 342.00 | 350.00 | 338.00 | 342.00 | 316.10 | 62,800 |
| 2024-10-25 | 340.00 | 356.00 | 340.00 | 342.00 | 316.10 | 318,700 |
| 2024-10-24 | 344.00 | 346.00 | 342.00 | 346.00 | 319.79 | 9,600 |
| 2024-10-23 | 342.00 | 344.00 | 342.00 | 342.00 | 316.10 | 22,400 |
| 2024-10-22 | 342.00 | 342.00 | 340.00 | 342.00 | 316.10 | 65,300 |
| 2024-10-21 | 342.00 | 344.00 | 340.00 | 344.00 | 317.94 | 9,200 |
| 2024-10-18 | 344.00 | 344.00 | 340.00 | 342.00 | 316.10 | 10,400 |
| 2024-10-17 | 340.00 | 342.00 | 340.00 | 342.00 | 316.10 | 29,400 |
| 2024-10-16 | 344.00 | 344.00 | 338.00 | 342.00 | 316.10 | 32,500 |
| 2024-10-15 | 342.00 | 344.00 | 340.00 | 344.00 | 317.94 | 14,800 |
| 2024-10-14 | 340.00 | 344.00 | 338.00 | 340.00 | 314.25 | 43,300 |
| 2024-10-11 | 346.00 | 346.00 | 340.00 | 342.00 | 316.10 | 8,100 |
| 2024-10-10 | 344.00 | 344.00 | 340.00 | 344.00 | 317.94 | 13,200 |
| 2024-10-09 | 340.00 | 346.00 | 340.00 | 344.00 | 317.94 | 2,500 |
| 2024-10-08 | 338.00 | 344.00 | 338.00 | 342.00 | 316.10 | 3,500 |
| 2024-10-07 | 344.00 | 344.00 | 336.00 | 344.00 | 317.94 | 87,800 |
| 2024-10-04 | 344.00 | 346.00 | 342.00 | 344.00 | 317.94 | 23,500 |
| 2024-10-03 | 344.00 | 346.00 | 342.00 | 344.00 | 317.94 | 64,400 |
| 2024-10-02 | 342.00 | 346.00 | 342.00 | 346.00 | 319.79 | 56,600 |
| 2024-10-01 | 342.00 | 348.00 | 340.00 | 346.00 | 319.79 | 112,300 |
| 2024-09-30 | 344.00 | 346.00 | 344.00 | 344.00 | 317.94 | 130,500 |
| 2024-09-27 | 342.00 | 342.00 | 340.00 | 342.00 | 316.10 | 16,100 |
| 2024-09-26 | 344.00 | 344.00 | 340.00 | 340.00 | 314.25 | 109,600 |
| 2024-09-25 | 346.00 | 356.00 | 342.00 | 342.00 | 316.10 | 151,600 |
| 2024-09-24 | 342.00 | 346.00 | 336.00 | 344.00 | 317.94 | 76,100 |
| 2024-09-23 | 340.00 | 346.00 | 340.00 | 342.00 | 316.10 | 72,600 |
| 2024-09-20 | 342.00 | 348.00 | 340.00 | 340.00 | 314.25 | 132,700 |
| 2024-09-19 | 344.00 | 346.00 | 338.00 | 340.00 | 314.25 | 60,700 |
| 2024-09-18 | 340.00 | 346.00 | 340.00 | 346.00 | 319.79 | 25,100 |
| 2024-09-17 | 338.00 | 344.00 | 334.00 | 340.00 | 314.25 | 158,400 |
| 2024-09-13 | 342.00 | 342.00 | 336.00 | 336.00 | 310.55 | 101,000 |
| 2024-09-12 | 342.00 | 342.00 | 340.00 | 342.00 | 316.10 | 30,000 |
| 2024-09-11 | 344.00 | 344.00 | 340.00 | 342.00 | 316.10 | 23,600 |
| 2024-09-10 | 344.00 | 344.00 | 340.00 | 344.00 | 317.94 | 10,300 |
| 2024-09-09 | 344.00 | 346.00 | 336.00 | 340.00 | 314.25 | 39,200 |
| 2024-09-06 | 344.00 | 346.00 | 342.00 | 344.00 | 317.94 | 9,200 |
| 2024-09-05 | 340.00 | 344.00 | 334.00 | 344.00 | 317.94 | 58,800 |
| 2024-09-04 | 342.00 | 342.00 | 338.00 | 340.00 | 314.25 | 52,100 |
| 2024-09-03 | 342.00 | 346.00 | 338.00 | 342.00 | 316.10 | 74,600 |
| 2024-09-02 | 344.00 | 348.00 | 342.00 | 342.00 | 316.10 | 32,600 |
| 2024-08-30 | 346.00 | 346.00 | 342.00 | 342.00 | 316.10 | 36,200 |
| 2024-08-29 | 344.00 | 346.00 | 342.00 | 344.00 | 317.94 | 13,800 |
| 2024-08-28 | 344.00 | 344.00 | 342.00 | 342.00 | 316.10 | 26,000 |
| 2024-08-27 | 342.00 | 346.00 | 340.00 | 344.00 | 317.94 | 36,300 |
| 2024-08-26 | 344.00 | 344.00 | 340.00 | 342.00 | 316.10 | 47,400 |
| 2024-08-23 | 344.00 | 350.00 | 342.00 | 342.00 | 316.10 | 52,800 |
| 2024-08-22 | 344.00 | 350.00 | 342.00 | 342.00 | 316.10 | 133,700 |
| 2024-08-21 | 346.00 | 348.00 | 342.00 | 346.00 | 319.79 | 41,400 |
| 2024-08-20 | 342.00 | 344.00 | 338.00 | 344.00 | 317.94 | 191,400 |
| 2024-08-19 | 340.00 | 342.00 | 338.00 | 340.00 | 314.25 | 29,000 |
| 2024-08-16 | 344.00 | 344.00 | 338.00 | 338.00 | 312.40 | 58,700 |
| 2024-08-15 | 344.00 | 344.00 | 340.00 | 342.00 | 316.10 | 68,000 |
| 2024-08-14 | 338.00 | 344.00 | 336.00 | 344.00 | 317.94 | 67,900 |
| 2024-08-13 | 338.00 | 338.00 | 336.00 | 338.00 | 312.40 | 14,000 |
| 2024-08-12 | 338.00 | 340.00 | 336.00 | 338.00 | 312.40 | 53,200 |
| 2024-08-09 | 338.00 | 338.00 | 336.00 | 338.00 | 312.40 | 47,800 |
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.