PT Berkah Prima Perkasa Tbk (IDX:BLUE)
Indonesia · Delayed Price · Currency is IDR 4,630.00
+40.00 (0.87%)
At close: Feb 27, 2026
IDX:BLUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,700.00 | 4,710.00 | 4,310.00 | 4,630.00 | 4,630.00 | 0.87% | 895,400 |
| Feb 26, 2026 | 5,300.00 | 5,325.00 | 4,510.00 | 4,590.00 | 4,590.00 | -13.40% | 3,140,400 |
| Feb 25, 2026 | 5,000.00 | 5,425.00 | 5,000.00 | 5,300.00 | 5,300.00 | -2.30% | 1,515,700 |
| Feb 24, 2026 | 6,375.00 | 6,375.00 | 5,425.00 | 5,425.00 | 5,425.00 | -14.90% | 2,195,200 |
| Feb 23, 2026 | 6,425.00 | 6,575.00 | 6,350.00 | 6,375.00 | 6,375.00 | -0.78% | 1,457,000 |
| Feb 20, 2026 | 7,000.00 | 7,100.00 | 6,400.00 | 6,425.00 | 6,425.00 | -4.10% | 1,897,800 |
| Feb 19, 2026 | 6,800.00 | 6,900.00 | 6,650.00 | 6,700.00 | 6,700.00 | -0.74% | 2,168,800 |
| Feb 18, 2026 | 6,425.00 | 6,800.00 | 6,425.00 | 6,750.00 | 6,750.00 | 5.06% | 1,386,800 |
| Feb 13, 2026 | 6,800.00 | 6,800.00 | 6,325.00 | 6,425.00 | 6,425.00 | -5.51% | 1,280,900 |
| Feb 12, 2026 | 6,850.00 | 6,925.00 | 6,650.00 | 6,800.00 | 6,800.00 | -1.45% | 1,405,400 |
| Feb 11, 2026 | 6,875.00 | 6,900.00 | 6,100.00 | 6,900.00 | 6,900.00 | 0.73% | 3,018,600 |
| Feb 10, 2026 | 6,475.00 | 6,900.00 | 6,425.00 | 6,850.00 | 6,850.00 | 4.98% | 2,769,400 |
| Feb 9, 2026 | 6,400.00 | 6,675.00 | 6,350.00 | 6,525.00 | 6,525.00 | 1.95% | 1,161,800 |
| Feb 6, 2026 | 6,100.00 | 6,550.00 | 6,100.00 | 6,400.00 | 6,400.00 | -1.16% | 488,800 |
| Feb 5, 2026 | 5,875.00 | 6,500.00 | 5,750.00 | 6,475.00 | 6,475.00 | 14.10% | 1,738,400 |
| Feb 4, 2026 | 5,350.00 | 5,800.00 | 5,225.00 | 5,675.00 | 5,675.00 | 6.07% | 437,000 |
| Feb 3, 2026 | 5,400.00 | 5,600.00 | 5,200.00 | 5,350.00 | 5,350.00 | -5.31% | 1,905,100 |
| Feb 2, 2026 | 6,200.00 | 6,200.00 | 5,350.00 | 5,650.00 | 5,650.00 | -6.61% | 2,249,400 |
| Jan 30, 2026 | 6,075.00 | 6,475.00 | 5,750.00 | 6,050.00 | 6,050.00 | - | 864,500 |
| Jan 29, 2026 | 5,600.00 | 6,700.00 | 4,760.00 | 6,050.00 | 6,050.00 | 8.04% | 2,684,300 |
| Jan 28, 2026 | 5,500.00 | 6,125.00 | 5,250.00 | 5,600.00 | 5,600.00 | -9.31% | 2,839,700 |
| Jan 26, 2026 | 5,850.00 | 6,425.00 | 5,550.00 | 6,175.00 | 6,175.00 | 6.93% | 2,286,100 |
| Jan 23, 2026 | 4,950.00 | 5,800.00 | 4,870.00 | 5,775.00 | 5,775.00 | 19.32% | 1,510,000 |
| Jan 22, 2026 | 4,980.00 | 5,175.00 | 4,740.00 | 4,840.00 | 4,840.00 | -1.63% | 1,391,300 |
| Jan 21, 2026 | 5,225.00 | 5,400.00 | 4,750.00 | 4,920.00 | 4,920.00 | -5.84% | 2,420,100 |
| Jan 20, 2026 | 5,100.00 | 5,900.00 | 5,025.00 | 5,225.00 | 5,225.00 | 2.96% | 1,831,500 |
| Jan 19, 2026 | 4,150.00 | 5,150.00 | 3,920.00 | 5,075.00 | 5,075.00 | 22.88% | 2,609,700 |
| Jan 15, 2026 | 4,400.00 | 5,100.00 | 3,850.00 | 4,130.00 | 4,130.00 | -3.28% | 3,424,700 |
| Jan 14, 2026 | 3,550.00 | 4,270.00 | 3,510.00 | 4,270.00 | 4,270.00 | 24.85% | 2,537,600 |
| Jan 13, 2026 | 3,340.00 | 3,560.00 | 3,250.00 | 3,420.00 | 3,420.00 | 3.01% | 953,200 |
| Jan 12, 2026 | 3,500.00 | 3,600.00 | 3,250.00 | 3,320.00 | 3,320.00 | -1.48% | 2,529,500 |
| Jan 9, 2026 | 3,310.00 | 3,370.00 | 3,270.00 | 3,370.00 | 3,370.00 | 1.81% | 87,400 |
| Jan 8, 2026 | 3,450.00 | 3,550.00 | 3,280.00 | 3,310.00 | 3,310.00 | -2.07% | 418,900 |
| Jan 7, 2026 | 3,150.00 | 3,920.00 | 3,150.00 | 3,380.00 | 3,380.00 | 7.30% | 1,563,900 |
| Jan 6, 2026 | 3,130.00 | 3,300.00 | 3,050.00 | 3,150.00 | 3,150.00 | 2.27% | 826,000 |
| Jan 5, 2026 | 3,320.00 | 3,320.00 | 2,950.00 | 3,080.00 | 3,080.00 | -3.75% | 1,837,700 |
| Jan 2, 2026 | 2,990.00 | 3,200.00 | 2,950.00 | 3,200.00 | 3,200.00 | 8.11% | 522,500 |
| Dec 30, 2025 | 2,900.00 | 3,000.00 | 2,800.00 | 2,960.00 | 2,960.00 | 2.42% | 783,900 |
| Dec 29, 2025 | 2,900.00 | 3,000.00 | 2,770.00 | 2,890.00 | 2,890.00 | -0.34% | 486,800 |
| Dec 24, 2025 | 3,000.00 | 3,000.00 | 2,900.00 | 2,900.00 | 2,900.00 | -3.33% | 382,700 |
| Dec 23, 2025 | 3,010.00 | 3,020.00 | 2,900.00 | 3,000.00 | 3,000.00 | - | 591,600 |
| Dec 22, 2025 | 2,900.00 | 3,000.00 | 2,880.00 | 3,000.00 | 3,000.00 | 3.45% | 122,000 |
| Dec 19, 2025 | 3,000.00 | 3,080.00 | 2,860.00 | 2,900.00 | 2,900.00 | -4.29% | 390,700 |
| Dec 18, 2025 | 3,120.00 | 3,160.00 | 2,920.00 | 3,030.00 | 3,030.00 | -2.57% | 1,151,700 |
| Dec 17, 2025 | 3,200.00 | 3,300.00 | 3,090.00 | 3,110.00 | 3,110.00 | -1.27% | 368,700 |
| Dec 16, 2025 | 3,000.00 | 3,280.00 | 3,000.00 | 3,150.00 | 3,150.00 | -0.63% | 311,400 |
| Dec 15, 2025 | 3,170.00 | 3,280.00 | 2,960.00 | 3,170.00 | 3,170.00 | - | 524,800 |
| Dec 12, 2025 | 3,320.00 | 3,330.00 | 3,100.00 | 3,170.00 | 3,170.00 | -4.52% | 466,700 |
| Dec 11, 2025 | 3,500.00 | 3,520.00 | 3,250.00 | 3,320.00 | 3,320.00 | -1.48% | 1,053,000 |
| Dec 10, 2025 | 3,530.00 | 3,540.00 | 3,220.00 | 3,370.00 | 3,370.00 | -4.26% | 889,700 |