PT Berdikari Foundation Perkas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 510.00 | 520.00 | 505.00 | 520.00 | 501.73 | 6,142,700 |
| 2024-01-30 | 515.00 | 520.00 | 510.00 | 510.00 | 492.08 | 6,248,700 |
| 2024-01-29 | 515.00 | 520.00 | 510.00 | 520.00 | 501.73 | 5,081,300 |
| 2024-01-26 | 520.00 | 520.00 | 510.00 | 520.00 | 501.73 | 5,447,000 |
| 2024-01-25 | 520.00 | 520.00 | 510.00 | 520.00 | 501.73 | 6,488,600 |
| 2024-01-24 | 510.00 | 520.00 | 505.00 | 520.00 | 501.73 | 7,193,900 |
| 2024-01-23 | 515.00 | 520.00 | 510.00 | 515.00 | 496.90 | 5,520,800 |
| 2024-01-22 | 515.00 | 520.00 | 510.00 | 520.00 | 501.73 | 4,725,700 |
| 2024-01-19 | 515.00 | 520.00 | 510.00 | 520.00 | 501.73 | 7,037,200 |
| 2024-01-18 | 515.00 | 525.00 | 510.00 | 515.00 | 496.90 | 4,545,800 |
| 2024-01-17 | 520.00 | 525.00 | 510.00 | 520.00 | 501.73 | 6,004,300 |
| 2024-01-16 | 510.00 | 525.00 | 510.00 | 520.00 | 501.73 | 6,611,000 |
| 2024-01-15 | 515.00 | 515.00 | 515.00 | 515.00 | 496.90 | 0 |
| 2024-01-12 | 510.00 | 515.00 | 505.00 | 515.00 | 496.90 | 5,234,100 |
| 2024-01-11 | 520.00 | 525.00 | 505.00 | 515.00 | 496.90 | 4,485,500 |
| 2024-01-10 | 515.00 | 520.00 | 510.00 | 520.00 | 501.73 | 7,476,700 |
| 2024-01-09 | 505.00 | 515.00 | 505.00 | 515.00 | 496.90 | 5,005,800 |
| 2024-01-08 | 510.00 | 515.00 | 500.00 | 515.00 | 496.90 | 5,586,400 |
| 2024-01-05 | 505.00 | 510.00 | 500.00 | 510.00 | 492.08 | 4,954,500 |
| 2024-01-04 | 500.00 | 510.00 | 498.00 | 505.00 | 487.25 | 5,416,600 |
| 2024-01-03 | 510.00 | 520.00 | 500.00 | 505.00 | 487.25 | 6,200,000 |
| 2024-01-02 | 515.00 | 525.00 | 505.00 | 515.00 | 496.90 | 5,899,500 |
| 2023-12-29 | 505.00 | 520.00 | 500.00 | 520.00 | 501.73 | 8,108,900 |
| 2023-12-28 | 520.00 | 520.00 | 500.00 | 505.00 | 487.25 | 4,783,200 |
| 2023-12-27 | 520.00 | 525.00 | 505.00 | 510.00 | 492.08 | 4,906,400 |
| 2023-12-22 | 520.00 | 525.00 | 510.00 | 520.00 | 501.73 | 4,710,900 |
| 2023-12-21 | 510.00 | 525.00 | 510.00 | 520.00 | 501.73 | 4,357,700 |
| 2023-12-20 | 510.00 | 525.00 | 510.00 | 520.00 | 501.73 | 5,225,500 |
| 2023-12-19 | 510.00 | 520.00 | 505.00 | 520.00 | 501.73 | 5,150,200 |
| 2023-12-18 | 515.00 | 515.00 | 500.00 | 515.00 | 496.90 | 9,829,400 |
| 2023-12-15 | 525.00 | 525.00 | 510.00 | 515.00 | 496.90 | 6,627,400 |
| 2023-12-14 | 530.00 | 535.00 | 515.00 | 525.00 | 506.55 | 6,465,100 |
| 2023-12-13 | 520.00 | 530.00 | 515.00 | 530.00 | 511.38 | 6,164,800 |
| 2023-12-12 | 510.00 | 520.00 | 500.00 | 520.00 | 501.73 | 9,204,200 |
| 2023-12-11 | 505.00 | 515.00 | 505.00 | 510.00 | 492.08 | 5,356,800 |
| 2023-12-08 | 515.00 | 520.00 | 505.00 | 510.00 | 492.08 | 5,318,200 |
| 2023-12-07 | 530.00 | 535.00 | 515.00 | 515.00 | 496.90 | 4,887,300 |
| 2023-12-06 | 520.00 | 530.00 | 515.00 | 530.00 | 511.38 | 4,914,900 |
| 2023-12-05 | 505.00 | 520.00 | 500.00 | 520.00 | 501.73 | 11,158,000 |
| 2023-12-04 | 505.00 | 510.00 | 500.00 | 505.00 | 487.25 | 5,562,500 |
| 2023-12-01 | 500.00 | 510.00 | 500.00 | 505.00 | 487.25 | 4,984,600 |
| 2023-11-30 | 510.00 | 510.00 | 498.00 | 505.00 | 487.25 | 5,364,600 |
| 2023-11-29 | 505.00 | 505.00 | 500.00 | 505.00 | 487.25 | 5,316,900 |
| 2023-11-28 | 510.00 | 510.00 | 500.00 | 505.00 | 487.25 | 4,846,100 |
| 2023-11-27 | 510.00 | 510.00 | 500.00 | 510.00 | 492.08 | 4,583,100 |
| 2023-11-24 | 505.00 | 515.00 | 500.00 | 510.00 | 492.08 | 5,678,200 |
| 2023-11-23 | 510.00 | 515.00 | 500.00 | 505.00 | 487.25 | 5,509,800 |
| 2023-11-22 | 510.00 | 515.00 | 505.00 | 510.00 | 492.08 | 5,595,500 |
| 2023-11-21 | 500.00 | 510.00 | 500.00 | 510.00 | 492.08 | 5,012,800 |
| 2023-11-20 | 505.00 | 510.00 | 500.00 | 500.00 | 482.43 | 4,364,800 |
| 2023-11-17 | 525.00 | 525.00 | 505.00 | 510.00 | 492.08 | 4,178,600 |
| 2023-11-16 | 540.00 | 545.00 | 520.00 | 525.00 | 506.55 | 1,937,400 |
| 2023-11-15 | 525.00 | 540.00 | 525.00 | 540.00 | 521.02 | 4,858,100 |
| 2023-11-14 | 525.00 | 530.00 | 500.00 | 530.00 | 511.38 | 20,369,400 |
| 2023-11-13 | 570.00 | 575.00 | 530.00 | 530.00 | 511.38 | 7,433,400 |
| 2023-11-10 | 575.00 | 575.00 | 555.00 | 570.00 | 549.97 | 5,610,200 |
| 2023-11-09 | 570.00 | 580.00 | 560.00 | 575.00 | 554.79 | 4,344,100 |
| 2023-11-08 | 575.00 | 580.00 | 570.00 | 575.00 | 554.79 | 3,303,900 |
| 2023-11-07 | 580.00 | 580.00 | 570.00 | 575.00 | 554.79 | 3,564,400 |
| 2023-11-06 | 570.00 | 580.00 | 570.00 | 580.00 | 559.62 | 3,718,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 2.6500 IDR |
| 2025-06-23 | 1.0000 IDR |
| 2024-05-21 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.