Berlina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 800.00 | 800.00 | 730.00 | 730.00 | 730.00 | 2,500 |
| 2024-05-06 | 795.00 | 795.00 | 750.00 | 750.00 | 750.00 | 500 |
| 2024-05-03 | 755.00 | 830.00 | 755.00 | 810.00 | 810.00 | 800 |
| 2024-05-02 | 800.00 | 835.00 | 800.00 | 835.00 | 835.00 | 12,700 |
| 2024-04-30 | 770.00 | 900.00 | 730.00 | 900.00 | 900.00 | 12,000 |
| 2024-04-29 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2024-04-26 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2024-04-25 | 740.00 | 750.00 | 725.00 | 750.00 | 750.00 | 22,300 |
| 2024-04-24 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 4,500 |
| 2024-04-23 | 730.00 | 845.00 | 725.00 | 845.00 | 845.00 | 15,300 |
| 2024-04-22 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2024-04-19 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2024-04-18 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 200 |
| 2024-04-17 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2024-04-16 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2024-04-05 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0 |
| 2024-04-04 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2,000 |
| 2024-04-03 | 825.00 | 825.00 | 800.00 | 800.00 | 800.00 | 3,400 |
| 2024-04-02 | 885.00 | 900.00 | 800.00 | 800.00 | 800.00 | 49,600 |
| 2024-04-01 | 915.00 | 915.00 | 890.00 | 890.00 | 890.00 | 1,200 |
| 2024-03-28 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 1,000 |
| 2024-03-27 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-03-26 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1,500 |
| 2024-03-25 | 905.00 | 905.00 | 895.00 | 895.00 | 895.00 | 600 |
| 2024-03-22 | 890.00 | 900.00 | 890.00 | 900.00 | 900.00 | 700 |
| 2024-03-21 | 930.00 | 930.00 | 900.00 | 900.00 | 900.00 | 8,400 |
| 2024-03-20 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0 |
| 2024-03-19 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0 |
| 2024-03-18 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0 |
| 2024-03-15 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 0 |
| 2024-03-14 | 900.00 | 975.00 | 870.00 | 975.00 | 975.00 | 125,100 |
| 2024-03-13 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0 |
| 2024-03-08 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0 |
| 2024-03-07 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0 |
| 2024-03-06 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0 |
| 2024-03-05 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 100 |
| 2024-03-04 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0 |
| 2024-03-01 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0 |
| 2024-02-29 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 0 |
| 2024-02-28 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 100 |
| 2024-02-27 | 890.00 | 970.00 | 890.00 | 970.00 | 970.00 | 200 |
| 2024-02-26 | 910.00 | 910.00 | 895.00 | 895.00 | 895.00 | 200 |
| 2024-02-23 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-02-22 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-02-21 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| 2024-02-20 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2024-02-19 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 100 |
| 2024-02-16 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2024-02-15 | 995.00 | 995.00 | 940.00 | 940.00 | 940.00 | 1,100 |
| 2024-02-13 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2024-02-12 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 100 |
| 2024-02-07 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-02-06 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-02-05 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| 2024-02-02 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2024-02-01 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 0 |
| 2024-01-31 | 990.00 | 990.00 | 980.00 | 990.00 | 990.00 | 800 |
| 2024-01-30 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 1,500 |
| 2024-01-29 | 995.00 | 995.00 | 980.00 | 990.00 | 990.00 | 4,000 |
| 2024-01-26 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 1,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.