Berkah Prima Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 780.00 | 805.00 | 780.00 | 790.00 | 591.01 | 149,300 |
| 2021-11-12 | 800.00 | 805.00 | 795.00 | 805.00 | 602.24 | 143,600 |
| 2021-11-11 | 805.00 | 810.00 | 795.00 | 800.00 | 598.50 | 123,100 |
| 2021-11-10 | 810.00 | 815.00 | 800.00 | 810.00 | 605.98 | 129,400 |
| 2021-11-09 | 805.00 | 815.00 | 805.00 | 810.00 | 605.98 | 155,800 |
| 2021-11-08 | 810.00 | 815.00 | 790.00 | 805.00 | 602.24 | 203,800 |
| 2021-11-05 | 805.00 | 825.00 | 790.00 | 815.00 | 609.72 | 234,500 |
| 2021-11-04 | 780.00 | 805.00 | 775.00 | 805.00 | 602.24 | 330,600 |
| 2021-11-03 | 775.00 | 780.00 | 770.00 | 780.00 | 583.53 | 123,200 |
| 2021-11-02 | 780.00 | 785.00 | 775.00 | 775.00 | 579.79 | 141,700 |
| 2021-11-01 | 780.00 | 790.00 | 775.00 | 780.00 | 583.53 | 126,000 |
| 2021-10-29 | 770.00 | 780.00 | 770.00 | 780.00 | 583.53 | 190,400 |
| 2021-10-28 | 775.00 | 775.00 | 755.00 | 770.00 | 576.05 | 143,900 |
| 2021-10-27 | 780.00 | 785.00 | 770.00 | 775.00 | 579.79 | 146,500 |
| 2021-10-26 | 785.00 | 785.00 | 770.00 | 780.00 | 583.53 | 124,900 |
| 2021-10-25 | 765.00 | 790.00 | 765.00 | 785.00 | 587.27 | 264,100 |
| 2021-10-22 | 760.00 | 770.00 | 755.00 | 765.00 | 572.31 | 145,500 |
| 2021-10-21 | 770.00 | 775.00 | 760.00 | 760.00 | 568.57 | 131,000 |
| 2021-10-19 | 755.00 | 770.00 | 750.00 | 770.00 | 576.05 | 105,400 |
| 2021-10-18 | 755.00 | 760.00 | 750.00 | 755.00 | 564.83 | 81,400 |
| 2021-10-15 | 755.00 | 760.00 | 745.00 | 755.00 | 564.83 | 126,100 |
| 2021-10-14 | 760.00 | 760.00 | 750.00 | 755.00 | 564.83 | 124,300 |
← NewerPage 21 of 21 · 1,222 trading days
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.