PT Berkah Prima Perkasa Tbk (BLUE.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 332.00 | 334.00 | 324.00 | 332.00 | 332.00 | 86,300 |
| 08 May 2024 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | 41,200 |
| 07 May 2024 | 334.00 | 336.00 | 332.00 | 334.00 | 334.00 | 54,500 |
| 06 May 2024 | 332.00 | 334.00 | 328.00 | 332.00 | 332.00 | 49,000 |
| 03 May 2024 | 330.00 | 334.00 | 324.00 | 334.00 | 334.00 | 116,700 |
| 02 May 2024 | 356.00 | 356.00 | 310.00 | 326.00 | 326.00 | 513,900 |
| 30 Apr 2024 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | 3,000 |
| 29 Apr 2024 | 350.00 | 352.00 | 348.00 | 350.00 | 350.00 | 15,200 |
| 26 Apr 2024 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | 34,000 |
| 25 Apr 2024 | 354.00 | 354.00 | 350.00 | 350.00 | 350.00 | 16,800 |
| 24 Apr 2024 | 358.00 | 358.00 | 354.00 | 356.00 | 356.00 | 18,800 |
| 23 Apr 2024 | 362.00 | 362.00 | 340.00 | 356.00 | 356.00 | 58,200 |
| 22 Apr 2024 | 360.00 | 360.00 | 354.00 | 360.00 | 360.00 | 46,900 |
| 19 Apr 2024 | 370.00 | 370.00 | 350.00 | 354.00 | 354.00 | 141,200 |
| 18 Apr 2024 | 360.00 | 368.00 | 354.00 | 362.00 | 362.00 | 81,900 |
| 17 Apr 2024 | 356.00 | 362.00 | 354.00 | 360.00 | 360.00 | 202,800 |
| 16 Apr 2024 | 364.00 | 368.00 | 356.00 | 356.00 | 356.00 | 188,600 |
| 05 Apr 2024 | 366.00 | 366.00 | 362.00 | 364.00 | 364.00 | 20,900 |
| 04 Apr 2024 | 364.00 | 364.00 | 356.00 | 362.00 | 362.00 | 61,500 |
| 03 Apr 2024 | 364.00 | 364.00 | 356.00 | 358.00 | 358.00 | 52,600 |
| 02 Apr 2024 | 360.00 | 370.00 | 356.00 | 364.00 | 364.00 | 159,600 |
| 01 Apr 2024 | 360.00 | 360.00 | 354.00 | 360.00 | 360.00 | 169,000 |
| 28 Mar 2024 | 360.00 | 366.00 | 354.00 | 360.00 | 360.00 | 419,800 |
| 27 Mar 2024 | 364.00 | 372.00 | 364.00 | 364.00 | 364.00 | 69,200 |
| 26 Mar 2024 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | 16,500 |
| 25 Mar 2024 | 370.00 | 370.00 | 366.00 | 366.00 | 366.00 | 21,000 |
| 22 Mar 2024 | 364.00 | 366.00 | 362.00 | 366.00 | 366.00 | 50,900 |
| 21 Mar 2024 | 360.00 | 364.00 | 360.00 | 364.00 | 364.00 | 69,900 |
| 20 Mar 2024 | 360.00 | 364.00 | 360.00 | 364.00 | 364.00 | 31,200 |
| 19 Mar 2024 | 362.00 | 364.00 | 360.00 | 364.00 | 364.00 | 53,600 |
| 18 Mar 2024 | 368.00 | 368.00 | 360.00 | 364.00 | 364.00 | 31,900 |
| 15 Mar 2024 | 370.00 | 372.00 | 358.00 | 364.00 | 364.00 | 174,400 |
| 14 Mar 2024 | 364.00 | 368.00 | 360.00 | 360.00 | 360.00 | 25,800 |
| 13 Mar 2024 | 366.00 | 376.00 | 360.00 | 362.00 | 362.00 | 268,600 |
| 08 Mar 2024 | 362.00 | 366.00 | 360.00 | 366.00 | 366.00 | 145,400 |
| 07 Mar 2024 | 364.00 | 366.00 | 362.00 | 362.00 | 362.00 | 8,500 |
| 06 Mar 2024 | 358.00 | 366.00 | 356.00 | 366.00 | 366.00 | 62,200 |
| 05 Mar 2024 | 366.00 | 366.00 | 356.00 | 360.00 | 360.00 | 40,500 |
| 04 Mar 2024 | 362.00 | 380.00 | 358.00 | 358.00 | 358.00 | 106,100 |
| 01 Mar 2024 | 366.00 | 366.00 | 364.00 | 364.00 | 364.00 | 6,900 |
| 29 Feb 2024 | 364.00 | 366.00 | 364.00 | 366.00 | 366.00 | 13,100 |
| 28 Feb 2024 | 364.00 | 372.00 | 358.00 | 364.00 | 364.00 | 145,200 |
| 27 Feb 2024 | 362.00 | 362.00 | 358.00 | 362.00 | 362.00 | 112,100 |
| 26 Feb 2024 | 364.00 | 368.00 | 360.00 | 360.00 | 360.00 | 69,000 |
| 23 Feb 2024 | 360.00 | 366.00 | 360.00 | 366.00 | 366.00 | 33,400 |
| 22 Feb 2024 | 358.00 | 364.00 | 358.00 | 362.00 | 362.00 | 27,700 |
| 21 Feb 2024 | 360.00 | 364.00 | 358.00 | 360.00 | 360.00 | 92,400 |
| 20 Feb 2024 | 364.00 | 366.00 | 360.00 | 364.00 | 364.00 | 25,100 |
| 19 Feb 2024 | 368.00 | 368.00 | 362.00 | 364.00 | 364.00 | 94,700 |
| 16 Feb 2024 | 362.00 | 370.00 | 362.00 | 366.00 | 366.00 | 28,600 |
| 15 Feb 2024 | 364.00 | 366.00 | 362.00 | 362.00 | 362.00 | 48,100 |
| 13 Feb 2024 | 374.00 | 374.00 | 360.00 | 368.00 | 368.00 | 114,100 |
| 12 Feb 2024 | 358.00 | 368.00 | 358.00 | 366.00 | 366.00 | 109,200 |
| 07 Feb 2024 | 358.00 | 366.00 | 358.00 | 360.00 | 360.00 | 72,500 |
| 06 Feb 2024 | 370.00 | 370.00 | 356.00 | 360.00 | 360.00 | 113,800 |
| 05 Feb 2024 | 368.00 | 374.00 | 358.00 | 370.00 | 370.00 | 272,300 |
| 02 Feb 2024 | 364.00 | 368.00 | 362.00 | 368.00 | 368.00 | 7,900 |
| 01 Feb 2024 | 366.00 | 366.00 | 362.00 | 364.00 | 364.00 | 6,400 |
| 31 Jan 2024 | 362.00 | 370.00 | 362.00 | 366.00 | 366.00 | 33,200 |
| 30 Jan 2024 | 364.00 | 366.00 | 360.00 | 362.00 | 362.00 | 70,000 |
| 29 Jan 2024 | 368.00 | 368.00 | 362.00 | 362.00 | 362.00 | 58,400 |
| 26 Jan 2024 | 368.00 | 374.00 | 364.00 | 368.00 | 368.00 | 73,500 |
| 25 Jan 2024 | 366.00 | 370.00 | 362.00 | 368.00 | 368.00 | 52,400 |
| 24 Jan 2024 | 362.00 | 366.00 | 356.00 | 366.00 | 366.00 | 84,000 |
| 23 Jan 2024 | 360.00 | 366.00 | 358.00 | 362.00 | 362.00 | 27,100 |
| 22 Jan 2024 | 364.00 | 368.00 | 360.00 | 362.00 | 362.00 | 151,400 |
| 19 Jan 2024 | 362.00 | 366.00 | 356.00 | 364.00 | 364.00 | 72,400 |
| 18 Jan 2024 | 360.00 | 362.00 | 354.00 | 362.00 | 362.00 | 158,000 |
| 17 Jan 2024 | 364.00 | 364.00 | 356.00 | 360.00 | 360.00 | 158,700 |
| 16 Jan 2024 | 360.00 | 366.00 | 360.00 | 360.00 | 360.00 | 57,600 |
| 15 Jan 2024 | 364.00 | 366.00 | 360.00 | 360.00 | 360.00 | 111,500 |
| 12 Jan 2024 | 362.00 | 362.00 | 356.00 | 362.00 | 362.00 | 48,000 |
| 11 Jan 2024 | 364.00 | 366.00 | 356.00 | 358.00 | 358.00 | 82,800 |
| 10 Jan 2024 | 360.00 | 368.00 | 356.00 | 364.00 | 364.00 | 144,100 |
| 09 Jan 2024 | 378.00 | 378.00 | 360.00 | 364.00 | 364.00 | 155,500 |
| 08 Jan 2024 | 358.00 | 378.00 | 358.00 | 366.00 | 366.00 | 110,500 |
| 05 Jan 2024 | 352.00 | 364.00 | 346.00 | 364.00 | 364.00 | 176,100 |
| 04 Jan 2024 | 348.00 | 354.00 | 346.00 | 350.00 | 350.00 | 42,300 |
| 03 Jan 2024 | 350.00 | 354.00 | 348.00 | 350.00 | 350.00 | 79,500 |
| 02 Jan 2024 | 352.00 | 354.00 | 344.00 | 352.00 | 352.00 | 32,900 |
| 29 Dec 2023 | 348.00 | 348.00 | 344.00 | 348.00 | 348.00 | 28,400 |
| 28 Dec 2023 | 348.00 | 350.00 | 344.00 | 346.00 | 346.00 | 91,100 |
| 27 Dec 2023 | 346.00 | 348.00 | 342.00 | 348.00 | 348.00 | 28,300 |
| 22 Dec 2023 | 340.00 | 350.00 | 336.00 | 348.00 | 348.00 | 91,700 |
| 21 Dec 2023 | 348.00 | 348.00 | 336.00 | 344.00 | 344.00 | 253,600 |
| 20 Dec 2023 | 354.00 | 356.00 | 344.00 | 346.00 | 346.00 | 51,000 |
| 19 Dec 2023 | 356.00 | 358.00 | 342.00 | 354.00 | 354.00 | 92,800 |
| 18 Dec 2023 | 356.00 | 360.00 | 356.00 | 356.00 | 356.00 | 6,500 |
| 15 Dec 2023 | 356.00 | 358.00 | 354.00 | 356.00 | 356.00 | 22,900 |
| 14 Dec 2023 | 348.00 | 360.00 | 348.00 | 356.00 | 356.00 | 79,900 |
| 13 Dec 2023 | 344.00 | 348.00 | 342.00 | 348.00 | 348.00 | 32,500 |
| 12 Dec 2023 | 352.00 | 358.00 | 334.00 | 348.00 | 348.00 | 393,000 |
| 11 Dec 2023 | 364.00 | 364.00 | 342.00 | 352.00 | 352.00 | 210,400 |
| 08 Dec 2023 | 360.00 | 374.00 | 350.00 | 364.00 | 364.00 | 396,300 |
| 07 Dec 2023 | 376.00 | 376.00 | 356.00 | 364.00 | 364.00 | 290,300 |
| 06 Dec 2023 | 366.00 | 372.00 | 350.00 | 366.00 | 366.00 | 395,000 |
| 05 Dec 2023 | 366.00 | 368.00 | 360.00 | 366.00 | 366.00 | 18,400 |
| 04 Dec 2023 | 370.00 | 370.00 | 340.00 | 366.00 | 366.00 | 332,100 |
| 01 Dec 2023 | 368.00 | 368.00 | 358.00 | 364.00 | 364.00 | 273,100 |
| 30 Nov 2023 | 366.00 | 368.00 | 360.00 | 364.00 | 364.00 | 80,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.