PT Berkah Prima Perkasa Tbk (IDX:BLUE)
Indonesia
· Delayed Price · Currency is IDR 3,780.00
+660.00 (21.15%)
At close: Dec 5, 2025
IDX:BLUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3,100.00 | 3,830.00 | 3,100.00 | 3,780.00 | 3,780.00 | 21.15% | 3,707,000 |
| Dec 4, 2025 | 3,350.00 | 3,600.00 | 3,050.00 | 3,120.00 | 3,120.00 | -6.59% | 3,073,500 |
| Dec 3, 2025 | 3,060.00 | 3,370.00 | 3,060.00 | 3,340.00 | 3,340.00 | 9.15% | 1,461,500 |
| Dec 2, 2025 | 2,900.00 | 3,120.00 | 2,710.00 | 3,060.00 | 3,060.00 | 5.52% | 1,136,900 |
| Dec 1, 2025 | 3,030.00 | 3,040.00 | 2,680.00 | 2,900.00 | 2,900.00 | -4.29% | 1,027,700 |
| Nov 28, 2025 | 3,020.00 | 3,090.00 | 3,020.00 | 3,030.00 | 3,030.00 | 0.33% | 339,600 |
| Nov 27, 2025 | 3,090.00 | 3,120.00 | 3,000.00 | 3,020.00 | 3,020.00 | -2.27% | 596,300 |
| Nov 26, 2025 | 3,090.00 | 3,140.00 | 3,040.00 | 3,090.00 | 3,090.00 | - | 608,100 |
| Nov 25, 2025 | 3,090.00 | 3,170.00 | 3,000.00 | 3,090.00 | 3,090.00 | - | 438,400 |
| Nov 24, 2025 | 2,980.00 | 3,150.00 | 2,960.00 | 3,090.00 | 3,090.00 | 3.69% | 786,100 |
| Nov 21, 2025 | 3,100.00 | 3,170.00 | 2,980.00 | 2,980.00 | 2,980.00 | -3.25% | 507,600 |
| Nov 20, 2025 | 3,160.00 | 3,260.00 | 3,020.00 | 3,080.00 | 3,080.00 | -3.75% | 1,165,500 |
| 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 |