Berlina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 100 |
| 2024-01-24 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 100 |
| 2024-01-23 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 100 |
| 2024-01-22 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-01-19 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-01-18 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-01-17 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-01-16 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-01-15 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-01-12 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-01-11 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-01-10 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-01-09 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-01-08 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-01-05 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-01-04 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-01-03 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2024-01-02 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2023-12-29 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 2,300 |
| 2023-12-28 | 915.00 | 920.00 | 900.00 | 920.00 | 920.00 | 4,300 |
| 2023-12-27 | 905.00 | 910.00 | 900.00 | 905.00 | 905.00 | 600 |
| 2023-12-22 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2023-12-21 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2023-12-20 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 100 |
| 2023-12-19 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 900 |
| 2023-12-18 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2023-12-15 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 100 |
| 2023-12-14 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0 |
| 2023-12-13 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 200 |
| 2023-12-12 | 880.00 | 995.00 | 880.00 | 995.00 | 995.00 | 200 |
| 2023-12-11 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 300 |
| 2023-12-08 | 900.00 | 920.00 | 900.00 | 920.00 | 920.00 | 4,600 |
| 2023-12-07 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1,700 |
| 2023-12-06 | 890.00 | 945.00 | 890.00 | 945.00 | 945.00 | 3,700 |
| 2023-12-05 | 885.00 | 885.00 | 800.00 | 800.00 | 800.00 | 275,600 |
| 2023-12-04 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | 5,000 |
| 2023-12-01 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 200 |
| 2023-11-30 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2023-11-29 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2023-11-28 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2023-11-27 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2023-11-24 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 100 |
| 2023-11-23 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 200 |
| 2023-11-22 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2023-11-21 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2023-11-20 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 100 |
| 2023-11-17 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 100 |
| 2023-11-16 | 920.00 | 920.00 | 850.00 | 850.00 | 850.00 | 200 |
| 2023-11-15 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2023-11-14 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2023-11-13 | 915.00 | 915.00 | 865.00 | 915.00 | 915.00 | 500 |
| 2023-11-10 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2023-11-09 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2023-11-08 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 100 |
| 2023-11-07 | 900.00 | 900.00 | 810.00 | 900.00 | 900.00 | 600 |
| 2023-11-06 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| 2023-11-03 | 865.00 | 900.00 | 865.00 | 900.00 | 900.00 | 300 |
| 2023-11-02 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-11-01 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2023-10-31 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 1,100 |
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.