Berlina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2023-10-27 | 870.00 | 945.00 | 850.00 | 940.00 | 940.00 | 1,300 |
| 2023-10-26 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 100 |
| 2023-10-25 | 965.00 | 965.00 | 850.00 | 960.00 | 960.00 | 700 |
| 2023-10-24 | 915.00 | 915.00 | 820.00 | 915.00 | 915.00 | 300 |
| 2023-10-23 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2023-10-20 | 885.00 | 975.00 | 870.00 | 915.00 | 915.00 | 1,500 |
| 2023-10-19 | 875.00 | 900.00 | 800.00 | 900.00 | 900.00 | 500 |
| 2023-10-18 | 905.00 | 920.00 | 905.00 | 920.00 | 920.00 | 200 |
| 2023-10-17 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 100 |
| 2023-10-16 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2023-10-13 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 100 |
| 2023-10-12 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2023-10-11 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0 |
| 2023-10-10 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 100 |
| 2023-10-09 | 945.00 | 975.00 | 855.00 | 855.00 | 855.00 | 6,900 |
| 2023-10-06 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2023-10-05 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2023-10-04 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2023-10-03 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2023-10-02 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2023-09-29 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 500 |
| 2023-09-27 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-09-26 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 100 |
| 2023-09-25 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 200 |
| 2023-09-22 | 915.00 | 975.00 | 890.00 | 940.00 | 940.00 | 7,700 |
| 2023-09-21 | 920.00 | 985.00 | 870.00 | 980.00 | 980.00 | 73,400 |
| 2023-09-20 | 850.00 | 990.00 | 830.00 | 990.00 | 990.00 | 22,000 |
| 2023-09-19 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1,000 |
| 2023-09-18 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1,000 |
| 2023-09-15 | 910.00 | 990.00 | 910.00 | 925.00 | 925.00 | 4,400 |
| 2023-09-14 | 915.00 | 990.00 | 900.00 | 955.00 | 955.00 | 204,700 |
| 2023-09-13 | 1,000.00 | 1,000.00 | 905.00 | 910.00 | 910.00 | 10,600 |
| 2023-09-12 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 55,500 |
| 2023-09-11 | 950.00 | 995.00 | 950.00 | 995.00 | 995.00 | 7,900 |
| 2023-09-08 | 1,000.00 | 1,000.00 | 905.00 | 980.00 | 980.00 | 30,800 |
| 2023-09-07 | 995.00 | 995.00 | 965.00 | 965.00 | 965.00 | 20,200 |
| 2023-09-06 | 965.00 | 970.00 | 965.00 | 965.00 | 965.00 | 8,200 |
| 2023-09-05 | 985.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 27,400 |
| 2023-09-04 | 950.00 | 950.00 | 940.00 | 950.00 | 950.00 | 3,400 |
| 2023-09-01 | 905.00 | 975.00 | 905.00 | 935.00 | 935.00 | 10,900 |
| 2023-08-31 | 945.00 | 985.00 | 895.00 | 895.00 | 895.00 | 2,500 |
| 2023-08-30 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 200 |
| 2023-08-29 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 400 |
| 2023-08-28 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 0 |
| 2023-08-25 | 935.00 | 1,010.00 | 935.00 | 995.00 | 995.00 | 6,400 |
| 2023-08-24 | 940.00 | 1,025.00 | 940.00 | 1,025.00 | 1,025.00 | 2,700 |
| 2023-08-23 | 955.00 | 1,040.00 | 955.00 | 1,040.00 | 1,040.00 | 700 |
| 2023-08-22 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2023-08-21 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2023-08-18 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 200 |
| 2023-08-16 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2023-08-15 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2023-08-14 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2023-08-11 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2023-08-10 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2023-08-09 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 100 |
| 2023-08-08 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2023-08-07 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2023-08-04 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 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.