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 Sep 28, 2026: 1,749 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.
BLUE adjusted close, 2019 to 2026
- IDR 6,829
- All time high, 2026
- IDR 7,027
- 52 week high, IDR 603.70 low
- 1,749
- Daily sessions since 2019
Last updated Sep 28, 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 3,000 on Sep 28, 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 603.70 to IDR 7,027.
- BLUE returned +304.2% over the year to Sep 28, 2026 and +434.7% over five years.
- Since Jul 8, 2019 BLUE returned +1,847%, +50.8% a year compounded.
- BLUE's deepest drawdown was -67.1% from Nov 5, 2021 to May 12, 2022.
- DataCedar holds 1,749 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 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.1% |
| 3 months | +1.4% |
| 6 months | -4.7% |
| Year to date | +2.4% |
| 1 year | +304.2% |
| 3 years | +827.7% |
| 5 years | +434.7% |
| 10 years | n/a |
| Since Jul 8, 2019 | +1,847% |
| Compound annual growth, 7.2 years | +50.8% |
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 603.70 on Oct 9, 2025
- Deepest drawdown
- -67.1% from Nov 5, 2021 to May 12, 2022, recovered Sep 22, 2025
- Best single session
- +25.0% on Nov 10, 2025
- Worst single session
- -18.5% on Oct 31, 2019
- Volatility, 1 year annualised
- 109.6%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2019
- 19.5×
- Best calendar year
- 2025, +832%
- Worst calendar year
- 2021, -55%
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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 2,959 | IDR 7,027 | IDR 2,290 | IDR 3,000 | +2.4% | 133.3M | 178 |
| 2025 | IDR 312.40 | IDR 4,008 | IDR 260.64 | IDR 2,929 | +832.2% | 144.5M | 236 |
| 2024 | IDR 302.75 | IDR 351.22 | IDR 266.62 | IDR 314.25 | +5.0% | 20.5M | 237 |
| 2023 | IDR 231.24 | IDR 451.54 | IDR 210.79 | IDR 299.31 | +30.3% | 66M | 239 |
| 2022 | IDR 209.47 | IDR 336.65 | IDR 200.50 | IDR 229.67 | +2.3% | 155.1M | 246 |
| 2021 | IDR 496.42 | IDR 617.20 | IDR 224.44 | IDR 224.44 | -54.8% | 44.3M | 247 |
| 2020 | IDR 372.32 | IDR 521.24 | IDR 323.38 | IDR 496.42 | +33.3% | 31.6M | 242 |
| 2019 | IDR 154.05 | IDR 658.22 | IDR 154.05 | IDR 372.32 | n/a | 55.6M | 124 |
BLUE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 3,000 | +9.9% |
| August 2026 | IDR 2,730 | +12.3% |
| July 2026 | IDR 2,430 | -18.2% |
| June 2026 | IDR 2,970 | -9.6% |
| May 2026 | IDR 3,286 | -1.2% |
| April 2026 | IDR 3,325 | +3.4% |
| March 2026 | IDR 3,216 | -29.8% |
| February 2026 | IDR 4,582 | -23.5% |
| January 2026 | IDR 5,987 | +104.4% |
| December 2025 | IDR 2,929 | -2.3% |
| November 2025 | IDR 2,999 | +85.9% |
| October 2025 | IDR 1,613 | +117.3% |
About the BLUE data
Daily bars. 1,749 sessions from Jul 8, 2019 to Sep 28, 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 Sep 29, 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/BLUE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BLUE share price history
