Price History - BLUE

Kembali ke Company
Ticker: BLUE
Company: PT Berkah Prima Perkasa Tbk
Date Open High Low Close Volume Value
26-Oct-2022 284.00 286.00 282.00 286.00 44,200 0
25-Oct-2022 284.00 284.00 282.00 284.00 81,500 0
24-Oct-2022 282.00 286.00 282.00 284.00 37,000 0
21-Oct-2022 282.00 284.00 280.00 282.00 68,600 0
20-Oct-2022 282.00 282.00 280.00 282.00 159,400 0
19-Oct-2022 282.00 284.00 280.00 284.00 150,200 0
18-Oct-2022 282.00 284.00 280.00 282.00 293,200 0
17-Oct-2022 284.00 284.00 280.00 284.00 119,100 0
14-Oct-2022 282.00 286.00 282.00 284.00 290,600 0
13-Oct-2022 284.00 284.00 282.00 282.00 92,800 0
12-Oct-2022 290.00 290.00 282.00 282.00 186,500 0
11-Oct-2022 290.00 290.00 286.00 290.00 37,500 0
10-Oct-2022 292.00 292.00 284.00 288.00 136,600 0
07-Oct-2022 288.00 292.00 288.00 292.00 151,400 0
06-Oct-2022 286.00 294.00 284.00 288.00 65,300 0
05-Oct-2022 288.00 288.00 284.00 286.00 115,600 0
04-Oct-2022 290.00 290.00 286.00 288.00 52,600 0
03-Oct-2022 294.00 294.00 284.00 290.00 15,800 0
30-Sep-2022 294.00 294.00 282.00 286.00 288,500 0
29-Sep-2022 290.00 296.00 284.00 294.00 160,700 0
28-Sep-2022 290.00 298.00 286.00 288.00 142,600 0
27-Sep-2022 290.00 298.00 290.00 298.00 103,900 0
26-Sep-2022 300.00 300.00 286.00 296.00 175,300 0
23-Sep-2022 292.00 300.00 292.00 300.00 153,800 0
22-Sep-2022 298.00 298.00 286.00 294.00 287,300 0
21-Sep-2022 296.00 304.00 294.00 298.00 63,200 0
20-Sep-2022 298.00 300.00 296.00 298.00 63,700 0
19-Sep-2022 290.00 304.00 290.00 296.00 108,800 0
16-Sep-2022 306.00 306.00 290.00 290.00 421,300 0
15-Sep-2022 296.00 312.00 296.00 300.00 647,900 0
14-Sep-2022 288.00 304.00 288.00 296.00 1,060,400 0
13-Sep-2022 286.00 290.00 286.00 290.00 537,700 0
12-Sep-2022 286.00 294.00 284.00 288.00 357,900 0
09-Sep-2022 288.00 290.00 284.00 284.00 595,400 0
08-Sep-2022 284.00 290.00 284.00 286.00 397,700 0
07-Sep-2022 286.00 286.00 282.00 284.00 292,700 0
06-Sep-2022 286.00 286.00 282.00 284.00 208,700 0
05-Sep-2022 284.00 288.00 282.00 286.00 356,500 0
02-Sep-2022 286.00 288.00 284.00 284.00 206,900 0
01-Sep-2022 286.00 288.00 284.00 286.00 161,000 0
31-Aug-2022 286.00 290.00 284.00 286.00 519,300 0
30-Aug-2022 282.00 292.00 282.00 286.00 369,400 0
29-Aug-2022 282.00 284.00 280.00 284.00 220,900 0
26-Aug-2022 284.00 284.00 282.00 282.00 176,400 0
25-Aug-2022 284.00 286.00 282.00 284.00 153,300 0
24-Aug-2022 286.00 286.00 282.00 284.00 141,600 0
23-Aug-2022 284.00 286.00 282.00 286.00 785,200 0
22-Aug-2022 288.00 288.00 284.00 286.00 112,400 0
19-Aug-2022 286.00 288.00 284.00 288.00 87,800 0
18-Aug-2022 286.00 288.00 284.00 286.00 79,600 0
16-Aug-2022 286.00 288.00 284.00 286.00 180,800 0
15-Aug-2022 288.00 288.00 284.00 286.00 354,100 0
12-Aug-2022 286.00 290.00 286.00 288.00 261,100 0
11-Aug-2022 288.00 288.00 284.00 286.00 166,900 0
10-Aug-2022 288.00 290.00 286.00 288.00 113,100 0
09-Aug-2022 288.00 290.00 284.00 288.00 412,900 0
08-Aug-2022 288.00 294.00 286.00 288.00 329,500 0
05-Aug-2022 294.00 294.00 288.00 288.00 273,400 0
04-Aug-2022 300.00 300.00 286.00 294.00 903,600 0
03-Aug-2022 284.00 308.00 284.00 300.00 1,516,400 0
02-Aug-2022 284.00 286.00 282.00 284.00 77,700 0
01-Aug-2022 288.00 288.00 282.00 282.00 673,800 0
29-Jul-2022 290.00 290.00 284.00 288.00 278,600 0
28-Jul-2022 286.00 290.00 284.00 290.00 214,000 0
27-Jul-2022 290.00 290.00 286.00 286.00 564,700 0
26-Jul-2022 292.00 294.00 290.00 290.00 1,244,000 0
25-Jul-2022 288.00 290.00 286.00 290.00 486,800 0
22-Jul-2022 288.00 296.00 284.00 286.00 231,100 0
21-Jul-2022 286.00 290.00 284.00 288.00 166,400 0
20-Jul-2022 286.00 290.00 286.00 286.00 179,500 0
19-Jul-2022 284.00 286.00 282.00 286.00 135,700 0
18-Jul-2022 286.00 286.00 282.00 284.00 234,200 0
15-Jul-2022 290.00 290.00 284.00 286.00 98,200 0
14-Jul-2022 290.00 296.00 284.00 288.00 282,800 0
13-Jul-2022 290.00 294.00 286.00 290.00 264,900 0
12-Jul-2022 292.00 296.00 288.00 290.00 160,200 0
11-Jul-2022 304.00 310.00 288.00 292.00 738,900 0
08-Jul-2022 292.00 310.00 290.00 304.00 1,005,100 0
07-Jul-2022 280.00 300.00 280.00 292.00 537,700 0
06-Jul-2022 282.00 282.00 280.00 280.00 561,900 0
05-Jul-2022 282.00 286.00 280.00 282.00 279,100 0
04-Jul-2022 284.00 284.00 278.00 282.00 708,900 0
01-Jul-2022 280.00 288.00 280.00 284.00 577,200 0
30-Jun-2022 280.00 286.00 280.00 280.00 270,700 0
29-Jun-2022 284.00 288.00 280.00 280.00 312,000 0
28-Jun-2022 290.00 294.00 282.00 282.00 509,300 0
27-Jun-2022 284.00 296.00 282.00 288.00 443,200 0
24-Jun-2022 286.00 286.00 280.00 284.00 745,500 0
23-Jun-2022 292.00 292.00 278.00 286.00 425,900 0
22-Jun-2022 290.00 296.00 278.00 292.00 1,201,000 0
21-Jun-2022 294.00 302.00 284.00 290.00 762,800 0
20-Jun-2022 304.00 304.00 282.00 294.00 2,209,300 0
17-Jun-2022 310.00 310.00 292.00 302.00 953,400 0
16-Jun-2022 336.00 336.00 310.00 310.00 2,042,700 0
15-Jun-2022 314.00 334.00 302.00 332.00 2,069,100 0
14-Jun-2022 348.00 348.00 324.00 324.00 577,700 0
13-Jun-2022 370.00 430.00 346.00 348.00 25,837,500 0
10-Jun-2022 320.00 376.00 320.00 370.00 15,952,200 0
09-Jun-2022 322.00 330.00 316.00 322.00 3,212,200 0
08-Jun-2022 338.00 338.00 316.00 322.00 3,448,100 0