PT Berkah Prima Perkasa Tbk (IDX:BLUE)
Indonesia · Delayed Price · Currency is IDR 3,150.00
-50.00 (-1.56%)
Nov 20, 2025, 2:00 PM WIB
IDX:BLUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 2,870.00 | 3,370.00 | 2,800.00 | 3,200.00 | 3,200.00 | 11.50% | 3,713,100 |
| Nov 18, 2025 | 3,160.00 | 3,220.00 | 2,660.00 | 2,870.00 | 2,870.00 | -7.72% | 2,627,300 |
| Nov 17, 2025 | 3,460.00 | 3,460.00 | 3,030.00 | 3,110.00 | 3,110.00 | -10.12% | 1,810,900 |
| Nov 14, 2025 | 3,520.00 | 3,580.00 | 3,380.00 | 3,460.00 | 3,460.00 | -1.70% | 1,794,100 |
| Nov 13, 2025 | 3,590.00 | 3,650.00 | 3,170.00 | 3,520.00 | 3,520.00 | -1.68% | 2,432,800 |
| Nov 12, 2025 | 3,400.00 | 3,750.00 | 3,000.00 | 3,580.00 | 3,580.00 | 5.29% | 4,099,200 |
| Nov 11, 2025 | 3,750.00 | 4,050.00 | 2,910.00 | 3,400.00 | 3,400.00 | 4.62% | 5,486,000 |
| Nov 10, 2025 | 2,600.00 | 3,250.00 | 2,300.00 | 3,250.00 | 3,250.00 | 25.00% | 8,970,000 |
| Nov 7, 2025 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 9.70% | 4,092,700 |
| Nov 6, 2025 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 9.72% | 1,239,300 |
| Nov 5, 2025 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 2,160.00 | 9.92% | 206,600 |
| Nov 4, 2025 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 9.78% | 60,900 |
| Nov 3, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 9.82% | 325,100 |
| Oct 31, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 9.76% | 503,700 |
| Oct 30, 2025 | 1,580.00 | 1,580.00 | 1,480.00 | 1,485.00 | 1,485.00 | -9.45% | 1,812,200 |
| Oct 20, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 24.71% | 2,222,400 |
| Oct 17, 2025 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 24.64% | 771,900 |
| Oct 16, 2025 | 1,055.00 | 1,055.00 | 1,000.00 | 1,055.00 | 1,055.00 | 24.85% | 3,094,400 |
| Oct 15, 2025 | 885.00 | 1,005.00 | 685.00 | 845.00 | 845.00 | 4.97% | 5,094,700 |
| Oct 14, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 9.52% | 2,692,800 |
| Oct 13, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 9.70% | 1,025,200 |
| Oct 10, 2025 | 620.00 | 670.00 | 620.00 | 670.00 | 670.00 | 9.84% | 1,359,300 |
| Oct 9, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -9.63% | 852,400 |
| Oct 8, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -9.40% | 459,700 |
| Oct 7, 2025 | 815.00 | 815.00 | 745.00 | 745.00 | 745.00 | -9.70% | 1,097,500 |
| Oct 6, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 10.00% | 4,248,700 |
| Sep 22, 2025 | 630.00 | 765.00 | 630.00 | 750.00 | 750.00 | 21.95% | 4,835,500 |
| Sep 18, 2025 | 580.00 | 650.00 | 550.00 | 615.00 | 615.00 | 14.95% | 4,982,000 |
| Sep 17, 2025 | 434.00 | 535.00 | 434.00 | 535.00 | 535.00 | 24.42% | 4,756,700 |
| Sep 16, 2025 | 348.00 | 432.00 | 340.00 | 430.00 | 430.00 | 24.28% | 7,151,900 |
| Sep 15, 2025 | 340.00 | 358.00 | 330.00 | 346.00 | 346.00 | 1.76% | 653,900 |
| Sep 12, 2025 | 322.00 | 356.00 | 320.00 | 340.00 | 340.00 | 6.25% | 1,775,500 |
| Sep 11, 2025 | 316.00 | 322.00 | 316.00 | 320.00 | 320.00 | 1.27% | 139,100 |
| Sep 10, 2025 | 318.00 | 318.00 | 316.00 | 316.00 | 316.00 | - | 52,200 |
| Sep 9, 2025 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | -1.25% | 35,400 |
| Sep 8, 2025 | 318.00 | 320.00 | 316.00 | 320.00 | 320.00 | 0.63% | 17,100 |
| Sep 4, 2025 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | - | 62,200 |
| Sep 3, 2025 | 318.00 | 320.00 | 316.00 | 318.00 | 318.00 | - | 207,300 |
| Sep 2, 2025 | 312.00 | 318.00 | 310.00 | 318.00 | 318.00 | 2.58% | 112,200 |
| Sep 1, 2025 | 306.00 | 314.00 | 302.00 | 310.00 | 310.00 | - | 421,100 |
| Aug 29, 2025 | 318.00 | 318.00 | 306.00 | 310.00 | 310.00 | -2.52% | 563,200 |
| Aug 28, 2025 | 318.00 | 318.00 | 316.00 | 318.00 | 318.00 | - | 46,900 |
| Aug 27, 2025 | 314.00 | 320.00 | 314.00 | 318.00 | 318.00 | 1.27% | 118,500 |
| Aug 26, 2025 | 318.00 | 318.00 | 314.00 | 314.00 | 314.00 | -1.26% | 70,700 |
| Aug 25, 2025 | 320.00 | 320.00 | 312.00 | 318.00 | 318.00 | -0.63% | 127,800 |
| Aug 22, 2025 | 324.00 | 324.00 | 308.00 | 320.00 | 320.00 | -1.23% | 262,900 |
| Aug 21, 2025 | 312.00 | 326.00 | 310.00 | 324.00 | 324.00 | 3.85% | 2,112,300 |
| Aug 20, 2025 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | - | 63,500 |
| Aug 19, 2025 | 316.00 | 316.00 | 310.00 | 312.00 | 312.00 | - | 61,300 |
| Aug 15, 2025 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | -1.27% | 42,200 |