IDX · BLUE · stock

PT Berkah Prima Perkasa Tbk (BLUE) stock price history

Every IDX trading session of PT Berkah Prima Perkasa Tbk from Jul 8, 2019 to Nov 13, 2026: 1,760 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BLUE data, free keyYear by year table

BLUE adjusted close, 2019 to 2026

BLUEPT Berkah Prima Perkasa Tbk
IDR 1,865-46.5% over one year
2020202220242026
IDR 6,829
All time high, 2026
IDR 7,027
52 week high, IDR 1,330 low
1,760
Daily sessions since 2019

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

BLUE key facts

  • PT Berkah Prima Perkasa Tbk (BLUE) closed at IDR 1,865 on Nov 13, 2026 on IDX.
  • BLUE's all time high close is IDR 6,829, set on Feb 11, 2026; its all time low close is IDR 154.05 on Jul 8, 2019.
  • BLUE's 52 week range is IDR 1,330 to IDR 7,027.
  • BLUE returned -46.5% over the year to Nov 13, 2026 and +209.7% over five years.
  • Since Jul 8, 2019 BLUE returned +1,111%, +40.4% a year compounded.
  • BLUE's deepest drawdown was -79.1% from Feb 11, 2026 to Nov 9, 2026.
  • DataCedar holds 1,760 daily sessions of BLUE history from Jul 8, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BLUE price chart, 2019 to 2026

BLUE adjusted close, Jul 8, 2019 to Nov 13, 2026IDR 154.05IDR 541.22IDR 1,901IDR 6,68020192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BLUE returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-51.0%
3 months-22.0%
6 months-35.0%
Year to date-36.3%
1 year-46.5%
3 years+482.9%
5 years+209.7%
10 yearsn/a
Since Jul 8, 2019+1,111%
Compound annual growth, 7.4 years+40.4%

BLUE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 6,829 on Feb 11, 2026
All time low close
IDR 154.05 on Jul 8, 2019
52 week high
IDR 7,027 on Feb 20, 2026
52 week low
IDR 1,330 on Nov 10, 2026
Deepest drawdown
-79.1% from Feb 11, 2026 to Nov 9, 2026, not yet recovered
Best single session
+55.5% on Jul 11, 2019
Worst single session
-26.8% on Oct 30, 2026
Volatility, 1 year annualised
106.0%
Sessions closing higher, 1 year
44%
Growth of 1 since 2019
12.1×
Best calendar year
2025, +832%
Worst calendar year
2021, -51%

BLUE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 8, 2019; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 2,959IDR 7,027IDR 1,330IDR 1,865-36.3%148.2M208
2025IDR 312.40IDR 4,008IDR 260.64IDR 2,929+832.2%144.5M236
2024IDR 302.75IDR 351.22IDR 266.62IDR 314.25+5.0%20.5M237
2023IDR 231.24IDR 451.54IDR 210.79IDR 299.31+30.3%65.8M238
2022IDR 209.47IDR 336.65IDR 200.50IDR 229.67-4.7%154.3M240
2021IDR 496.42IDR 617.20IDR 240.89IDR 240.89-51.1%43.1M238
2020IDR 372.32IDR 521.24IDR 323.38IDR 492.88+32.4%31.2M240
2019IDR 154.05IDR 658.22IDR 154.05IDR 372.32n/a55.6M123

BLUE monthly closes, last 12 months

MonthMonth end closeChange
November 2026IDR 1,865-14.8%
October 2026IDR 2,190-28.4%
September 2026IDR 3,060+12.1%
August 2026IDR 2,730+12.3%
July 2026IDR 2,430-18.2%
June 2026IDR 2,970-9.6%
May 2026IDR 3,286-1.2%
April 2026IDR 3,325+3.4%
March 2026IDR 3,216-29.8%
February 2026IDR 4,582-23.5%
January 2026IDR 5,987+104.4%
December 2025IDR 2,929-2.3%

About the BLUE data

Daily bars. 1,760 sessions from Jul 8, 2019 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 8, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/idx%3ABLUE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • BKSW PT Bank QNB Indonesia Tbk
  • BLES PT Superior Prima Sukses Tbk
  • BLOG PT Trimitra Trans Persada Tbk
  • BLTA PT Berlian Laju Tanker Tbk
  • BMAS PT Bank Kasikorn Indonesia Tbk
  • BMBL PT Lavender Bina Cendikia Tbk
  • BMHS PT Bundamedik Tbk
  • BMRI PT Bank Mandiri (Persero) Tbk

Common questions

BLUE share price history

Start with any symbol.

Start free