Skip to main content
PT Berkah Prima Perkasa Tbk (IDX:BLUE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,550.00
-440.00 (-11.03%)
Mar 9, 2026, 4:12 PM WIB

IDX:BLUE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,610.003,860.003,500.003,580.00--10.28%456,600
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
Mar 2, 20264,630.004,630.003,950.003,950.003,950.00-14.69%1,447,400
Feb 27, 20264,700.004,710.004,310.004,630.004,630.000.87%895,400
Feb 26, 20265,300.005,325.004,510.004,590.004,590.00-13.40%3,140,400
Feb 25, 20265,000.005,425.005,000.005,300.005,300.00-2.30%1,515,700
Feb 24, 20266,375.006,375.005,425.005,425.005,425.00-14.90%2,195,200
Feb 23, 20266,425.006,575.006,350.006,375.006,375.00-0.78%1,457,000
Feb 20, 20267,000.007,100.006,400.006,425.006,425.00-4.10%1,897,800
Feb 19, 20266,800.006,900.006,650.006,700.006,700.00-0.74%2,168,800
Feb 18, 20266,425.006,800.006,425.006,750.006,750.005.06%1,386,800
Feb 13, 20266,800.006,800.006,325.006,425.006,425.00-5.51%1,280,900
Feb 12, 20266,850.006,925.006,650.006,800.006,800.00-1.45%1,405,400
Feb 11, 20266,875.006,900.006,100.006,900.006,900.000.73%3,018,600
Feb 10, 20266,475.006,900.006,425.006,850.006,850.004.98%2,769,400
Feb 9, 20266,400.006,675.006,350.006,525.006,525.001.95%1,161,800
Feb 6, 20266,100.006,550.006,100.006,400.006,400.00-1.16%488,800
Feb 5, 20265,875.006,500.005,750.006,475.006,475.0014.10%1,738,400
Feb 4, 20265,350.005,800.005,225.005,675.005,675.006.07%437,000
Feb 3, 20265,400.005,600.005,200.005,350.005,350.00-5.31%1,905,100
Feb 2, 20266,200.006,200.005,350.005,650.005,650.00-6.61%2,249,400
Jan 30, 20266,075.006,475.005,750.006,050.006,050.00-864,500
Jan 29, 20265,600.006,700.004,760.006,050.006,050.008.04%2,684,300
Jan 28, 20265,500.006,125.005,250.005,600.005,600.00-9.31%2,839,700
Jan 26, 20265,850.006,425.005,550.006,175.006,175.006.93%2,286,100
Jan 23, 20264,950.005,800.004,870.005,775.005,775.0019.32%1,510,000
Jan 22, 20264,980.005,175.004,740.004,840.004,840.00-1.63%1,391,300
Jan 21, 20265,225.005,400.004,750.004,920.004,920.00-5.84%2,420,100
Jan 20, 20265,100.005,900.005,025.005,225.005,225.002.96%1,831,500
Jan 19, 20264,150.005,150.003,920.005,075.005,075.0022.88%2,609,700
Jan 15, 20264,400.005,100.003,850.004,130.004,130.00-3.28%3,424,700
Jan 14, 20263,550.004,270.003,510.004,270.004,270.0024.85%2,537,600
Jan 13, 20263,340.003,560.003,250.003,420.003,420.003.01%953,200
Jan 12, 20263,500.003,600.003,250.003,320.003,320.00-1.48%2,529,500
Jan 9, 20263,310.003,370.003,270.003,370.003,370.001.81%87,400
Jan 8, 20263,450.003,550.003,280.003,310.003,310.00-2.07%418,900
Jan 7, 20263,150.003,920.003,150.003,380.003,380.007.30%1,563,900
Jan 6, 20263,130.003,300.003,050.003,150.003,150.002.27%826,000
Jan 5, 20263,320.003,320.002,950.003,080.003,080.00-3.75%1,837,700
Jan 2, 20262,990.003,200.002,950.003,200.003,200.008.11%522,500
Dec 30, 20252,900.003,000.002,800.002,960.002,960.002.42%783,900
Dec 29, 20252,900.003,000.002,770.002,890.002,890.00-0.34%486,800
Dec 24, 20253,000.003,000.002,900.002,900.002,900.00-3.33%382,700
Dec 23, 20253,010.003,020.002,900.003,000.003,000.00-591,600
Dec 22, 20252,900.003,000.002,880.003,000.003,000.003.45%122,000
Dec 19, 20253,000.003,080.002,860.002,900.002,900.00-4.29%390,700
Dec 18, 20253,120.003,160.002,920.003,030.003,030.00-2.57%1,151,700
Dec 17, 20253,200.003,300.003,090.003,110.003,110.00-1.27%368,700
Dec 16, 20253,000.003,280.003,000.003,150.003,150.00-0.63%311,400
Dec 15, 20253,170.003,280.002,960.003,170.003,170.00-524,800
Dec 12, 20253,320.003,330.003,100.003,170.003,170.00-4.52%466,700
Dec 11, 20253,500.003,520.003,250.003,320.003,320.00-1.48%1,053,000
Dec 10, 20253,530.003,540.003,220.003,370.003,370.00-4.26%889,700
Dec 9, 20253,670.003,670.003,490.003,520.003,520.00-4.09%1,322,000
Dec 8, 20253,800.003,900.003,550.003,670.003,670.00-2.91%1,461,300
Dec 5, 20253,100.003,830.003,100.003,780.003,780.0021.15%3,707,000
Dec 4, 20253,350.003,600.003,050.003,120.003,120.00-6.59%3,073,500
Dec 3, 20253,060.003,370.003,060.003,340.003,340.009.15%1,461,500
Dec 2, 20252,900.003,120.002,710.003,060.003,060.005.52%1,136,900
Dec 1, 20253,030.003,040.002,680.002,900.002,900.00-4.29%1,027,700
Nov 28, 20253,020.003,090.003,020.003,030.003,030.000.33%339,600
Nov 27, 20253,090.003,120.003,000.003,020.003,020.00-2.27%596,300
Nov 26, 20253,090.003,140.003,040.003,090.003,090.00-608,100
Nov 25, 20253,090.003,170.003,000.003,090.003,090.00-438,400
Nov 24, 20252,980.003,150.002,960.003,090.003,090.003.69%786,100
Nov 21, 20253,100.003,170.002,980.002,980.002,980.00-3.25%507,600
Nov 20, 20253,160.003,260.003,020.003,080.003,080.00-3.75%1,165,500
Nov 19, 20252,870.003,370.002,800.003,200.003,200.0011.50%3,713,100
Nov 18, 20253,160.003,220.002,660.002,870.002,870.00-7.72%2,627,300
Nov 17, 20253,460.003,460.003,030.003,110.003,110.00-10.12%1,810,900
Nov 14, 20253,520.003,580.003,380.003,460.003,460.00-1.70%1,794,100
Nov 13, 20253,590.003,650.003,170.003,520.003,520.00-1.68%2,432,800
Nov 12, 20253,400.003,750.003,000.003,580.003,580.005.29%4,099,200
Nov 11, 20253,750.004,050.002,910.003,400.003,400.004.62%5,486,000
Nov 10, 20252,600.003,250.002,300.003,250.003,250.0025.00%8,970,000
Nov 7, 20252,600.002,600.002,600.002,600.002,600.009.70%4,092,700
Nov 6, 20252,370.002,370.002,370.002,370.002,370.009.72%1,239,300
Nov 5, 20252,160.002,160.002,160.002,160.002,160.009.92%206,600
Nov 4, 20251,965.001,965.001,965.001,965.001,965.009.78%60,900
Nov 3, 20251,790.001,790.001,790.001,790.001,790.009.82%325,100
Oct 31, 20251,630.001,630.001,630.001,630.001,630.009.76%503,700
Oct 30, 20251,580.001,580.001,480.001,485.001,485.00-9.45%1,812,200
Oct 20, 20251,640.001,640.001,640.001,640.001,640.0024.71%2,222,400
Oct 17, 20251,315.001,315.001,315.001,315.001,315.0024.64%771,900
Oct 16, 20251,055.001,055.001,000.001,055.001,055.0024.85%3,094,400
Oct 15, 2025885.001,005.00685.00845.00845.004.97%5,094,700
Oct 14, 2025805.00805.00805.00805.00805.009.52%2,692,800
Oct 13, 2025735.00735.00735.00735.00735.009.70%1,025,200
Oct 10, 2025620.00670.00620.00670.00670.009.84%1,359,300
Oct 9, 2025610.00610.00610.00610.00610.00-9.63%852,400
Oct 8, 2025675.00675.00675.00675.00675.00-9.40%459,700
Oct 7, 2025815.00815.00745.00745.00745.00-9.70%1,097,500
Oct 6, 2025825.00825.00825.00825.00825.0010.00%4,248,700
Sep 22, 2025630.00765.00630.00750.00750.0021.95%4,835,500
Sep 18, 2025580.00650.00550.00615.00615.0014.95%4,982,000
Sep 17, 2025434.00535.00434.00535.00535.0024.42%4,756,700
Sep 16, 2025348.00432.00340.00430.00430.0024.28%7,151,900