PT Berdikari Foundation Perkas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 179.00 | 181.00 | 173.00 | 176.00 | 172.55 | 17,687,600 |
| 2025-11-10 | 176.00 | 179.00 | 172.00 | 178.00 | 174.51 | 35,681,100 |
| 2025-11-07 | 170.00 | 178.00 | 168.00 | 176.00 | 172.55 | 49,561,300 |
| 2025-11-06 | 171.00 | 172.00 | 168.00 | 170.00 | 166.66 | 15,465,000 |
| 2025-11-05 | 169.00 | 172.00 | 164.00 | 172.00 | 168.62 | 26,200,400 |
| 2025-11-04 | 171.00 | 173.00 | 167.00 | 169.00 | 165.68 | 14,914,100 |
| 2025-11-03 | 171.00 | 175.00 | 167.00 | 172.00 | 168.62 | 25,389,700 |
| 2025-10-31 | 172.00 | 173.00 | 170.00 | 172.00 | 168.62 | 17,309,300 |
| 2025-10-30 | 175.00 | 175.00 | 168.00 | 172.00 | 168.62 | 20,320,900 |
| 2025-10-29 | 171.00 | 177.00 | 169.00 | 175.00 | 171.56 | 42,097,200 |
| 2025-10-28 | 165.00 | 171.00 | 164.00 | 171.00 | 167.64 | 47,308,000 |
| 2025-10-27 | 164.00 | 170.00 | 161.00 | 165.00 | 161.76 | 34,026,300 |
| 2025-10-24 | 170.00 | 176.00 | 163.00 | 164.00 | 160.78 | 40,075,400 |
| 2025-10-23 | 179.00 | 181.00 | 170.00 | 170.00 | 166.66 | 31,683,000 |
← NewerPage 5 of 5 · 254 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.