Berlina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2023-01-25 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 200 |
| 2023-01-24 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0 |
| 2023-01-20 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 500 |
| 2023-01-19 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 100 |
| 2023-01-18 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2023-01-17 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2023-01-16 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2023-01-13 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2023-01-12 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 100 |
| 2023-01-11 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 1,400 |
| 2023-01-10 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2023-01-09 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2023-01-06 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2023-01-05 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 100 |
| 2023-01-04 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 100 |
| 2023-01-03 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2023-01-02 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0 |
| 2022-12-30 | 1,145.00 | 1,145.00 | 1,070.00 | 1,070.00 | 1,070.00 | 3,600 |
| 2022-12-29 | 1,050.00 | 1,150.00 | 1,050.00 | 1,145.00 | 1,145.00 | 900 |
| 2022-12-28 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0 |
| 2022-12-27 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0 |
| 2022-12-26 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0 |
| 2022-12-23 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 100 |
| 2022-12-22 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2022-12-21 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2022-12-20 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2022-12-19 | 1,105.00 | 1,105.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,000 |
| 2022-12-16 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 1,000 |
| 2022-12-15 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 200 |
| 2022-12-14 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 200 |
| 2022-12-13 | 975.00 | 1,100.00 | 975.00 | 1,100.00 | 1,100.00 | 4,200 |
| 2022-12-12 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 900 |
| 2022-12-09 | 885.00 | 1,015.00 | 885.00 | 1,015.00 | 1,015.00 | 5,600 |
| 2022-12-08 | 1,020.00 | 1,020.00 | 865.00 | 945.00 | 945.00 | 334,300 |
| 2022-12-07 | 950.00 | 950.00 | 930.00 | 930.00 | 930.00 | 5,800 |
| 2022-12-06 | 1,005.00 | 1,005.00 | 995.00 | 995.00 | 995.00 | 3,100 |
| 2022-12-05 | 1,075.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,900 |
| 2022-12-02 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2022-12-01 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 0 |
| 2022-11-30 | 1,050.00 | 1,140.00 | 1,050.00 | 1,140.00 | 1,140.00 | 3,000 |
| 2022-11-29 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 1,090.00 | 300 |
| 2022-11-28 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2022-11-25 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2022-11-24 | 1,140.00 | 1,140.00 | 1,050.00 | 1,110.00 | 1,110.00 | 300 |
| 2022-11-23 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 100 |
| 2022-11-22 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2022-11-21 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2022-11-18 | 1,075.00 | 1,125.00 | 1,075.00 | 1,100.00 | 1,100.00 | 1,600 |
| 2022-11-17 | 1,055.00 | 1,155.00 | 1,055.00 | 1,155.00 | 1,155.00 | 3,300 |
| 2022-11-16 | 1,105.00 | 1,130.00 | 1,095.00 | 1,130.00 | 1,130.00 | 2,400 |
| 2022-11-15 | 1,115.00 | 1,255.00 | 1,110.00 | 1,175.00 | 1,175.00 | 5,300 |
| 2022-11-14 | 1,125.00 | 1,190.00 | 1,120.00 | 1,190.00 | 1,190.00 | 1,200 |
| 2022-11-11 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-11-10 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-11-09 | 1,140.00 | 1,200.00 | 1,075.00 | 1,200.00 | 1,200.00 | 1,300 |
| 2022-11-08 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0 |
| 2022-11-07 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 100 |
| 2022-11-04 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0 |
| 2022-11-03 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 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.