Berkah Prima Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3,750.00 | 4,050.00 | 2,910.00 | 3,400.00 | 3,364.86 | 5,486,000 |
| 2025-11-10 | 2,600.00 | 3,250.00 | 2,300.00 | 3,250.00 | 3,216.41 | 8,970,000 |
| 2025-11-07 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,573.13 | 4,092,700 |
| 2025-11-06 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,345.51 | 1,239,300 |
| 2025-11-05 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,137.68 | 206,600 |
| 2025-11-04 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,944.69 | 60,900 |
| 2025-11-03 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,771.50 | 325,100 |
| 2025-10-31 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,613.16 | 503,700 |
| 2025-10-30 | 1,580.00 | 1,580.00 | 1,480.00 | 1,485.00 | 1,469.65 | 1,812,200 |
| 2025-10-29 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,623.05 | 0 |
| 2025-10-28 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,623.05 | 0 |
| 2025-10-27 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,623.05 | 0 |
| 2025-10-24 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,623.05 | 0 |
| 2025-10-23 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,623.05 | 0 |
← NewerPage 5 of 5 · 254 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.