Berlina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 100 |
| 2023-08-03 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 100 |
| 2023-08-02 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 100 |
| 2023-08-01 | 1,045.00 | 1,045.00 | 1,000.00 | 1,000.00 | 1,000.00 | 200 |
| 2023-07-31 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 300 |
| 2023-07-28 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2023-07-27 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 100 |
| 2023-07-26 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2023-07-25 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 200 |
| 2023-07-24 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 |
| 2023-07-21 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,300 |
| 2023-07-20 | 960.00 | 1,015.00 | 960.00 | 1,015.00 | 1,015.00 | 300 |
| 2023-07-18 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 100 |
| 2023-07-17 | 1,005.00 | 1,010.00 | 1,005.00 | 1,010.00 | 1,010.00 | 700 |
| 2023-07-14 | 1,040.00 | 1,040.00 | 1,005.00 | 1,020.00 | 1,020.00 | 5,800 |
| 2023-07-13 | 865.00 | 1,040.00 | 865.00 | 1,040.00 | 1,040.00 | 1,800 |
| 2023-07-12 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 6,600 |
| 2023-07-11 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2023-07-10 | 855.00 | 860.00 | 855.00 | 860.00 | 860.00 | 300 |
| 2023-07-07 | 930.00 | 930.00 | 865.00 | 875.00 | 875.00 | 1,800 |
| 2023-07-06 | 950.00 | 950.00 | 880.00 | 935.00 | 935.00 | 1,500 |
| 2023-07-05 | 910.00 | 950.00 | 835.00 | 950.00 | 950.00 | 6,100 |
| 2023-07-04 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2023-07-03 | 910.00 | 915.00 | 910.00 | 910.00 | 910.00 | 3,100 |
| 2023-06-27 | 905.00 | 970.00 | 855.00 | 895.00 | 895.00 | 5,600 |
| 2023-06-26 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 400 |
| 2023-06-23 | 1,050.00 | 1,050.00 | 905.00 | 910.00 | 910.00 | 13,000 |
| 2023-06-22 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2023-06-21 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2023-06-20 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2023-06-19 | 865.00 | 885.00 | 865.00 | 885.00 | 885.00 | 10,100 |
| 2023-06-16 | 860.00 | 895.00 | 860.00 | 895.00 | 895.00 | 10,100 |
| 2023-06-15 | 855.00 | 895.00 | 855.00 | 895.00 | 895.00 | 10,200 |
| 2023-06-14 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2023-06-13 | 915.00 | 915.00 | 905.00 | 905.00 | 905.00 | 300 |
| 2023-06-12 | 945.00 | 945.00 | 910.00 | 910.00 | 910.00 | 10,300 |
| 2023-06-09 | 950.00 | 950.00 | 945.00 | 945.00 | 945.00 | 700 |
| 2023-06-08 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2023-06-07 | 825.00 | 950.00 | 820.00 | 950.00 | 950.00 | 320,200 |
| 2023-06-06 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2023-06-05 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 100 |
| 2023-05-31 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 100 |
| 2023-05-30 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2023-05-29 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2023-05-26 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2023-05-25 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2023-05-24 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 200 |
| 2023-05-23 | 1,000.00 | 1,045.00 | 1,000.00 | 1,045.00 | 1,045.00 | 10,100 |
| 2023-05-22 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 100 |
| 2023-05-19 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 100 |
| 2023-05-17 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 400 |
| 2023-05-16 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2023-05-15 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2023-05-12 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2023-05-11 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2023-05-10 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 2,000 |
| 2023-05-09 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2023-05-08 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2023-05-05 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2023-05-04 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
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.