Berlina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 100 |
| 2022-08-08 | 1,070.00 | 1,110.00 | 1,070.00 | 1,095.00 | 1,095.00 | 2,400 |
| 2022-08-05 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,000 |
| 2022-08-04 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 1,600 |
| 2022-08-03 | 1,005.00 | 1,005.00 | 955.00 | 955.00 | 955.00 | 500 |
| 2022-08-02 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 100 |
| 2022-08-01 | 1,105.00 | 1,115.00 | 1,075.00 | 1,075.00 | 1,075.00 | 800 |
| 2022-07-29 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 3,300 |
| 2022-07-28 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 100 |
| 2022-07-27 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2022-07-26 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 200 |
| 2022-07-25 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| 2022-07-22 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2022-07-21 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2022-07-20 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2022-07-19 | 900.00 | 900.00 | 895.00 | 900.00 | 900.00 | 8,000 |
| 2022-07-18 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2022-07-15 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2022-07-14 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 200 |
| 2022-07-13 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 0 |
| 2022-07-12 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 100 |
| 2022-07-11 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0 |
| 2022-07-08 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0 |
| 2022-07-07 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0 |
| 2022-07-06 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 0 |
| 2022-07-05 | 975.00 | 975.00 | 955.00 | 955.00 | 955.00 | 1,600 |
| 2022-07-04 | 1,035.00 | 1,035.00 | 975.00 | 975.00 | 975.00 | 800 |
| 2022-07-01 | 1,100.00 | 1,100.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,400 |
| 2022-06-30 | 1,005.00 | 1,120.00 | 1,005.00 | 1,120.00 | 1,120.00 | 2,900 |
| 2022-06-29 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 200 |
| 2022-06-28 | 1,035.00 | 1,080.00 | 1,035.00 | 1,080.00 | 1,080.00 | 200 |
| 2022-06-27 | 990.00 | 1,085.00 | 950.00 | 1,085.00 | 1,085.00 | 9,900 |
| 2022-06-24 | 1,010.00 | 1,060.00 | 1,000.00 | 1,005.00 | 1,005.00 | 6,700 |
| 2022-06-23 | 1,010.00 | 1,060.00 | 1,010.00 | 1,060.00 | 1,060.00 | 1,800 |
| 2022-06-22 | 1,010.00 | 1,060.00 | 1,010.00 | 1,060.00 | 1,060.00 | 1,000 |
| 2022-06-21 | 1,030.00 | 1,060.00 | 980.00 | 1,060.00 | 1,060.00 | 4,600 |
| 2022-06-20 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2022-06-17 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2022-06-16 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 200 |
| 2022-06-15 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 100 |
| 2022-06-14 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 100 |
| 2022-06-13 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 8,000 |
| 2022-06-10 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2022-06-09 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2022-06-08 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2022-06-07 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2022-06-06 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0 |
| 2022-06-03 | 985.00 | 1,085.00 | 985.00 | 1,085.00 | 1,085.00 | 25,600 |
| 2022-06-02 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 2,000 |
| 2022-05-31 | 1,000.00 | 1,055.00 | 1,000.00 | 1,055.00 | 1,055.00 | 300 |
| 2022-05-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 100 |
| 2022-05-27 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | 200 |
| 2022-05-25 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0 |
| 2022-05-24 | 1,025.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | 2,100 |
| 2022-05-23 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 100 |
| 2022-05-20 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 1,040.00 | 200 |
| 2022-05-19 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 100 |
| 2022-05-18 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 100 |
| 2022-05-17 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 200 |
| 2022-05-13 | 980.00 | 1,065.00 | 960.00 | 1,065.00 | 1,065.00 | 9,100 |
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.