Berkah Prima Perkasa Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2,760.00 | 2,920.00 | 2,680.00 | 2,900.00 | 2,900.00 | 133,900 |
| 2026-10-21 | 2,910.00 | 2,950.00 | 2,700.00 | 2,820.00 | 2,820.00 | 221,700 |
| 2026-10-20 | 2,410.00 | 2,980.00 | 2,410.00 | 2,900.00 | 2,900.00 | 804,100 |
| 2026-10-19 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 107,300 |
| 2026-10-16 | 2,780.00 | 2,850.00 | 2,780.00 | 2,780.00 | 2,780.00 | 441,400 |
| 2026-10-15 | 3,700.00 | 3,930.00 | 3,200.00 | 3,270.00 | 3,270.00 | 817,100 |
| 2026-10-14 | 3,810.00 | 3,990.00 | 3,700.00 | 3,740.00 | 3,740.00 | 246,800 |
| 2026-10-13 | 3,750.00 | 3,920.00 | 3,690.00 | 3,810.00 | 3,810.00 | 267,300 |
| 2026-10-12 | 4,040.00 | 4,080.00 | 3,690.00 | 3,760.00 | 3,760.00 | 325,600 |
| 2026-10-09 | 3,770.00 | 4,080.00 | 3,580.00 | 4,010.00 | 4,010.00 | 745,900 |
| 2026-10-08 | 3,930.00 | 4,510.00 | 3,650.00 | 3,770.00 | 3,770.00 | 1,464,200 |
| 2026-10-07 | 3,740.00 | 3,910.00 | 3,580.00 | 3,900.00 | 3,900.00 | 1,017,800 |
| 2026-10-06 | 3,630.00 | 4,100.00 | 3,530.00 | 3,660.00 | 3,660.00 | 901,200 |
| 2026-10-05 | 3,360.00 | 3,760.00 | 3,360.00 | 3,590.00 | 3,590.00 | 1,402,100 |
| 2026-10-02 | 3,250.00 | 3,500.00 | 3,240.00 | 3,350.00 | 3,350.00 | 534,500 |
| 2026-10-01 | 3,100.00 | 3,350.00 | 3,040.00 | 3,240.00 | 3,240.00 | 424,900 |
| 2026-09-30 | 2,960.00 | 3,180.00 | 2,920.00 | 3,060.00 | 3,060.00 | 179,600 |
| 2026-09-29 | 3,050.00 | 3,050.00 | 2,940.00 | 2,960.00 | 2,960.00 | 122,300 |
| 2026-09-28 | 2,940.00 | 3,020.00 | 2,900.00 | 3,000.00 | 3,000.00 | 165,300 |
| 2026-09-25 | 2,930.00 | 3,000.00 | 2,850.00 | 2,940.00 | 2,940.00 | 211,500 |
| 2026-09-24 | 2,940.00 | 3,010.00 | 2,920.00 | 2,930.00 | 2,930.00 | 76,900 |
| 2026-09-23 | 2,860.00 | 3,090.00 | 2,800.00 | 2,930.00 | 2,930.00 | 261,500 |
| 2026-09-22 | 3,080.00 | 3,100.00 | 2,780.00 | 2,860.00 | 2,860.00 | 449,800 |
Page 1 of 1 · 23 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.