Berkah Prima Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 3,090.00 | 3,140.00 | 2,950.00 | 3,020.00 | 2,988.79 | 278,300 |
| 2026-05-07 | 3,220.00 | 3,300.00 | 3,060.00 | 3,060.00 | 3,028.38 | 450,900 |
| 2026-05-06 | 3,400.00 | 3,400.00 | 3,220.00 | 3,220.00 | 3,186.72 | 321,600 |
| 2026-05-05 | 3,250.00 | 3,490.00 | 3,250.00 | 3,400.00 | 3,364.86 | 298,500 |
| 2026-05-04 | 3,420.00 | 3,500.00 | 3,300.00 | 3,450.00 | 3,414.35 | 438,800 |
| 2026-05-01 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,325.28 | 0 |
| 2026-04-30 | 3,860.00 | 3,860.00 | 3,300.00 | 3,360.00 | 3,325.28 | 922,000 |
| 2026-04-29 | 3,600.00 | 4,180.00 | 3,480.00 | 3,860.00 | 3,820.11 | 3,801,100 |
| 2026-04-28 | 3,570.00 | 3,590.00 | 3,250.00 | 3,350.00 | 3,315.38 | 692,800 |
| 2026-04-27 | 3,240.00 | 3,600.00 | 3,220.00 | 3,510.00 | 3,473.73 | 422,400 |
| 2026-04-24 | 3,300.00 | 3,300.00 | 3,100.00 | 3,230.00 | 3,196.62 | 359,500 |
← NewerPage 3 of 3 · 131 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.