Berlina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 2,100 |
| 2022-05-11 | 1,025.00 | 1,030.00 | 950.00 | 1,030.00 | 1,030.00 | 14,100 |
| 2022-05-10 | 1,020.00 | 1,060.00 | 965.00 | 980.00 | 980.00 | 18,500 |
| 2022-05-09 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,500 |
| 2022-04-28 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 5,300 |
| 2022-04-27 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1,500 |
| 2022-04-26 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 800 |
| 2022-04-25 | 970.00 | 1,015.00 | 965.00 | 1,015.00 | 1,015.00 | 1,400 |
| 2022-04-22 | 965.00 | 1,015.00 | 965.00 | 1,015.00 | 1,015.00 | 600 |
| 2022-04-21 | 990.00 | 995.00 | 955.00 | 995.00 | 995.00 | 1,300 |
| 2022-04-20 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 1,100 |
| 2022-04-19 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | 12,700 |
| 2022-04-18 | 975.00 | 1,010.00 | 970.00 | 1,010.00 | 1,010.00 | 21,000 |
| 2022-04-14 | 975.00 | 975.00 | 945.00 | 975.00 | 975.00 | 11,800 |
| 2022-04-13 | 945.00 | 975.00 | 910.00 | 975.00 | 975.00 | 600 |
| 2022-04-12 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 100 |
| 2022-04-11 | 905.00 | 930.00 | 900.00 | 930.00 | 930.00 | 1,100 |
| 2022-04-08 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 200 |
| 2022-04-07 | 910.00 | 910.00 | 905.00 | 910.00 | 910.00 | 1,000 |
| 2022-04-06 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 2,300 |
| 2022-04-05 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 0 |
| 2022-04-04 | 910.00 | 945.00 | 910.00 | 945.00 | 945.00 | 200 |
| 2022-04-01 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2022-03-31 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 200 |
| 2022-03-30 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2022-03-29 | 900.00 | 910.00 | 900.00 | 910.00 | 910.00 | 3,100 |
| 2022-03-28 | 900.00 | 910.00 | 900.00 | 910.00 | 910.00 | 2,300 |
| 2022-03-25 | 900.00 | 910.00 | 900.00 | 910.00 | 910.00 | 40,900 |
| 2022-03-24 | 900.00 | 900.00 | 875.00 | 900.00 | 900.00 | 127,200 |
| 2022-03-23 | 880.00 | 900.00 | 880.00 | 900.00 | 900.00 | 6,100 |
| 2022-03-22 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 6,400 |
| 2022-03-21 | 900.00 | 915.00 | 900.00 | 915.00 | 915.00 | 2,000 |
| 2022-03-18 | 880.00 | 940.00 | 880.00 | 940.00 | 940.00 | 1,000 |
| 2022-03-17 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 5,600 |
| 2022-03-16 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 700 |
| 2022-03-15 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2022-03-14 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 100 |
| 2022-03-11 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2022-03-10 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2022-03-09 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 0 |
| 2022-03-08 | 910.00 | 940.00 | 895.00 | 940.00 | 940.00 | 1,300 |
| 2022-03-07 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | 900 |
| 2022-03-04 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-03-02 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2022-03-01 | 900.00 | 920.00 | 900.00 | 920.00 | 920.00 | 700 |
| 2022-02-25 | 925.00 | 950.00 | 920.00 | 920.00 | 920.00 | 3,800 |
| 2022-02-24 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 100 |
| 2022-02-23 | 925.00 | 930.00 | 925.00 | 925.00 | 925.00 | 300 |
| 2022-02-22 | 945.00 | 945.00 | 925.00 | 925.00 | 925.00 | 200 |
| 2022-02-21 | 950.00 | 955.00 | 920.00 | 920.00 | 920.00 | 400 |
| 2022-02-18 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 100 |
| 2022-02-17 | 950.00 | 950.00 | 925.00 | 925.00 | 925.00 | 800 |
| 2022-02-16 | 945.00 | 950.00 | 920.00 | 930.00 | 930.00 | 5,200 |
| 2022-02-15 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2022-02-14 | 935.00 | 935.00 | 930.00 | 930.00 | 930.00 | 600 |
| 2022-02-11 | 925.00 | 940.00 | 910.00 | 935.00 | 935.00 | 10,100 |
| 2022-02-10 | 920.00 | 935.00 | 860.00 | 920.00 | 920.00 | 47,800 |
| 2022-02-09 | 925.00 | 990.00 | 865.00 | 920.00 | 920.00 | 29,100 |
| 2022-02-08 | 960.00 | 960.00 | 925.00 | 925.00 | 925.00 | 173,100 |
| 2022-02-07 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 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.