Skip to main content
PT Berkah Prima Perkasa Tbk (IDX:BLUE)
Indonesia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 15, 2025340.00358.00330.00346.00346.001.76%653,900
Sep 12, 2025322.00356.00320.00340.00340.006.25%1,775,500
Sep 11, 2025316.00322.00316.00320.00320.001.27%139,100
Sep 10, 2025318.00318.00316.00316.00316.00-52,200
Sep 9, 2025320.00320.00316.00316.00316.00-1.25%35,400
Sep 8, 2025318.00320.00316.00320.00320.000.63%17,100
Sep 4, 2025320.00320.00316.00318.00318.00-62,200
Sep 3, 2025318.00320.00316.00318.00318.00-207,300
Sep 2, 2025312.00318.00310.00318.00318.002.58%112,200
Sep 1, 2025306.00314.00302.00310.00310.00-421,100
Aug 29, 2025318.00318.00306.00310.00310.00-2.52%563,200
Aug 28, 2025318.00318.00316.00318.00318.00-46,900
Aug 27, 2025314.00320.00314.00318.00318.001.27%118,500
Aug 26, 2025318.00318.00314.00314.00314.00-1.26%70,700
Aug 25, 2025320.00320.00312.00318.00318.00-0.63%127,800
Aug 22, 2025324.00324.00308.00320.00320.00-1.23%262,900
Aug 21, 2025312.00326.00310.00324.00324.003.85%2,112,300
Aug 20, 2025314.00314.00312.00312.00312.00-63,500
Aug 19, 2025316.00316.00310.00312.00312.00-61,300
Aug 15, 2025316.00316.00312.00312.00312.00-1.27%42,200
Aug 14, 2025312.00316.00312.00316.00316.001.28%29,500
Aug 13, 2025314.00328.00310.00312.00312.00-0.64%1,233,200
Aug 12, 2025310.00316.00308.00314.00314.001.29%924,700
Aug 11, 2025310.00314.00308.00310.00310.00-72,500
Aug 8, 2025312.00314.00308.00310.00310.00-0.64%61,200
Aug 7, 2025312.00314.00308.00312.00312.00-59,600
Aug 6, 2025316.00378.00308.00312.00312.00-0.64%1,278,000
Aug 5, 2025316.00316.00314.00314.00314.00-248,900
Aug 4, 2025312.00314.00310.00314.00314.000.64%57,500
Aug 1, 2025312.00316.00312.00312.00312.00-62,100
Jul 31, 2025312.00312.00308.00312.00312.00-82,100
Jul 30, 2025310.00312.00308.00312.00312.000.65%55,800
Jul 29, 2025312.00312.00308.00310.00310.00-0.64%49,500
Jul 28, 2025312.00314.00298.00312.00312.000.65%152,200
Jul 25, 2025312.00314.00306.00310.00310.00-0.64%86,600
Jul 24, 2025312.00314.00310.00312.00312.000.65%44,600
Jul 23, 2025310.00312.00308.00310.00310.00-33,200
Jul 22, 2025314.00314.00308.00310.00310.00-1.27%91,400
Jul 21, 2025312.00314.00310.00314.00314.000.64%57,700
Jul 18, 2025314.00314.00310.00312.00312.00-0.64%37,000
Jul 17, 2025310.00314.00310.00314.00314.000.64%21,200
Jul 16, 2025312.00314.00308.00312.00312.00-126,700
Jul 15, 2025312.00312.00310.00312.00312.00-44,500
Jul 14, 2025314.00314.00304.00312.00312.001.30%112,800
Jul 11, 2025310.00310.00304.00308.00308.00-1.28%130,000
Jul 10, 2025310.00316.00304.00312.00312.000.65%46,900
Jul 9, 2025320.00322.00302.00310.00310.00-3.13%684,400
Jul 8, 2025314.00348.00314.00320.00320.00-8.05%1,060,900
Jul 7, 2025346.00352.00338.00348.00325.000.58%1,081,300
Jul 4, 2025346.00348.00338.00346.00323.13-835,000
Jul 3, 2025344.00348.00342.00346.00323.131.17%493,100
Jul 2, 2025338.00346.00338.00342.00319.401.18%455,900
Jul 1, 2025330.00340.00324.00338.00315.661.81%72,000
Jun 30, 2025344.00344.00330.00332.00310.06-1.78%182,500
Jun 26, 2025338.00344.00338.00338.00315.660.60%108,000
Jun 25, 2025338.00338.00334.00336.00313.792.44%3,600
Jun 24, 2025328.00338.00320.00328.00306.320.61%88,600
Jun 23, 2025336.00340.00320.00326.00304.451.24%88,600