PT Berdikari Foundation Perkas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 163.00 | 164.00 | 156.00 | 161.00 | 157.84 | 17,008,300 |
| 2026-05-07 | 164.00 | 165.00 | 160.00 | 164.00 | 160.78 | 12,688,600 |
| 2026-05-06 | 168.00 | 170.00 | 163.00 | 164.00 | 160.78 | 18,391,900 |
| 2026-05-05 | 167.00 | 173.00 | 165.00 | 170.00 | 166.66 | 28,616,600 |
| 2026-05-04 | 165.00 | 168.00 | 162.00 | 167.00 | 163.72 | 16,182,900 |
| 2026-05-01 | 169.00 | 169.00 | 169.00 | 169.00 | 165.68 | 0 |
| 2026-04-30 | 178.00 | 178.00 | 162.00 | 169.00 | 165.68 | 27,211,100 |
| 2026-04-29 | 167.00 | 179.00 | 166.00 | 179.00 | 175.49 | 68,377,600 |
| 2026-04-28 | 165.00 | 169.00 | 162.00 | 169.00 | 165.68 | 31,503,000 |
| 2026-04-27 | 167.00 | 169.00 | 160.00 | 165.00 | 161.76 | 22,459,500 |
| 2026-04-24 | 170.00 | 170.00 | 160.00 | 168.00 | 164.70 | 28,462,600 |
← NewerPage 3 of 3 · 131 trading days
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.