Skip to main content
logo
PT Berkah Prima Perkasa Tbk (IDX:BLUE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,950.00
+150.00 (5.36%)
May 22, 2026, 4:08 PM WIB

IDX:BLUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,800.003,270.002,710.002,950.002,950.005.36%324,800
May 21, 20263,240.003,390.002,800.002,800.002,800.00-12.50%482,900
May 20, 20263,440.003,590.003,100.003,200.003,200.00-6.98%725,200
May 19, 20263,450.004,090.003,200.003,440.003,440.000.29%2,171,900
May 18, 20263,620.003,620.003,110.003,430.003,430.0018.28%1,991,500
May 13, 20262,800.002,900.002,700.002,900.002,900.006.62%339,500
May 12, 20263,000.003,000.002,710.002,720.002,720.00-9.33%357,900
May 11, 20263,250.003,250.002,880.003,000.003,000.00-0.66%445,000
May 8, 20263,090.003,140.002,950.003,020.003,020.00-1.31%278,300
May 7, 20263,220.003,300.003,060.003,060.003,060.00-4.97%450,900
May 6, 20263,400.003,400.003,220.003,220.003,220.00-5.29%321,600
May 5, 20263,250.003,490.003,250.003,400.003,400.00-1.45%298,500
May 4, 20263,420.003,500.003,300.003,450.003,450.002.68%438,800
Apr 30, 20263,860.003,860.003,300.003,360.003,360.00-12.95%922,000
Apr 29, 20263,600.004,180.003,480.003,860.003,860.0015.22%3,801,100
Apr 28, 20263,570.003,590.003,250.003,350.003,350.00-4.56%692,800
Apr 27, 20263,240.003,600.003,220.003,510.003,510.008.67%422,400
Apr 24, 20263,300.003,300.003,100.003,230.003,230.00-0.31%359,500
Apr 23, 20263,380.003,450.003,140.003,240.003,240.00-2.41%286,100
Apr 22, 20263,450.003,450.003,300.003,320.003,320.00-3.49%523,900
Apr 21, 20263,340.003,600.003,290.003,440.003,440.004.88%570,200
Apr 20, 20263,240.003,470.003,110.003,280.003,280.000.31%911,700
Apr 17, 20263,420.003,480.003,230.003,270.003,270.00-3.25%519,000
Apr 16, 20263,480.003,480.003,210.003,380.003,380.00-1.74%674,800
Apr 15, 20263,600.003,640.003,410.003,440.003,440.00-2.55%776,500
Apr 14, 20263,650.003,790.003,520.003,530.003,530.000.28%406,300
Apr 13, 20263,460.003,550.003,390.003,520.003,520.001.73%418,300
Apr 10, 20263,350.003,690.003,330.003,460.003,460.003.28%612,700
Apr 9, 20263,350.003,350.003,200.003,350.003,350.00-833,100
Apr 8, 20263,040.003,530.003,040.003,350.003,350.0011.30%804,400
Apr 7, 20263,000.003,100.002,900.003,010.003,010.000.33%492,500
Apr 6, 20263,180.003,180.003,000.003,000.003,000.00-3.23%512,000
Apr 2, 20263,350.003,350.003,100.003,100.003,100.00-7.46%243,900
Apr 1, 20263,250.003,450.003,180.003,350.003,350.003.08%310,500
Mar 31, 20263,320.003,350.003,100.003,250.003,250.00-2.11%421,600
Mar 30, 20263,320.003,370.003,060.003,320.003,320.004.40%656,900
Mar 27, 20263,190.003,260.002,950.003,180.003,180.000.63%701,300
Mar 26, 20263,330.003,400.003,150.003,160.003,160.00-3.95%423,500
Mar 25, 20263,450.003,450.003,160.003,290.003,290.00-6.00%369,600
Mar 17, 20263,140.003,550.003,140.003,500.003,500.0011.82%262,500
Mar 16, 20263,530.003,530.003,000.003,130.003,130.00-10.57%787,600
Mar 13, 20263,590.003,630.003,310.003,500.003,500.00-2.23%932,600
Mar 12, 20263,870.003,950.003,520.003,580.003,580.00-7.49%1,289,300
Mar 11, 20263,570.003,900.003,480.003,870.003,870.007.20%959,800
Mar 10, 20263,500.003,800.003,500.003,610.003,610.001.69%438,700
Mar 9, 20263,610.003,860.003,400.003,550.003,550.00-11.03%806,100
Mar 6, 20263,900.004,250.003,540.003,990.003,990.00-0.25%1,122,500
Mar 5, 20263,750.004,100.003,750.004,000.004,000.005.54%650,800
Mar 4, 20264,100.004,160.003,670.003,790.003,790.00-9.11%734,100
Mar 3, 20263,950.004,500.003,800.004,170.004,170.005.57%1,391,200