Berlina Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 595.00 | 610.00 | 590.00 | 605.00 | 605.00 | 67,200 |
| 2026-07-24 | 610.00 | 610.00 | 585.00 | 600.00 | 600.00 | 54,900 |
| 2026-07-23 | 590.00 | 595.00 | 585.00 | 590.00 | 590.00 | 67,000 |
| 2026-07-22 | 595.00 | 595.00 | 585.00 | 595.00 | 595.00 | 73,200 |
| 2026-07-21 | 610.00 | 610.00 | 585.00 | 595.00 | 595.00 | 112,200 |
| 2026-07-20 | 600.00 | 625.00 | 595.00 | 600.00 | 600.00 | 61,600 |
| 2026-07-17 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 116,000 |
| 2026-07-16 | 615.00 | 645.00 | 590.00 | 595.00 | 595.00 | 239,000 |
| 2026-07-15 | 630.00 | 655.00 | 595.00 | 615.00 | 615.00 | 566,600 |
| 2026-07-14 | 705.00 | 705.00 | 595.00 | 640.00 | 640.00 | 2,099,200 |
| 2026-07-13 | 570.00 | 575.00 | 565.00 | 565.00 | 565.00 | 6,000 |
| 2026-07-10 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 5,000 |
| 2026-07-09 | 575.00 | 650.00 | 570.00 | 575.00 | 575.00 | 66,600 |
| 2026-07-08 | 570.00 | 585.00 | 570.00 | 570.00 | 570.00 | 45,300 |
| 2026-07-07 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 4,600 |
| 2026-07-06 | 600.00 | 600.00 | 560.00 | 580.00 | 580.00 | 27,800 |
| 2026-07-03 | 565.00 | 585.00 | 560.00 | 580.00 | 580.00 | 38,900 |
| 2026-07-02 | 585.00 | 590.00 | 560.00 | 585.00 | 585.00 | 27,300 |
| 2026-07-01 | 605.00 | 620.00 | 565.00 | 585.00 | 585.00 | 66,200 |
| 2026-06-30 | 595.00 | 620.00 | 565.00 | 600.00 | 600.00 | 166,700 |
| 2026-06-29 | 565.00 | 565.00 | 555.00 | 560.00 | 560.00 | 113,100 |
| 2026-06-26 | 600.00 | 605.00 | 560.00 | 560.00 | 560.00 | 21,800 |
| 2026-06-25 | 600.00 | 600.00 | 560.00 | 560.00 | 560.00 | 22,300 |
| 2026-06-24 | 585.00 | 600.00 | 555.00 | 575.00 | 575.00 | 24,800 |
| 2026-06-23 | 600.00 | 600.00 | 570.00 | 580.00 | 580.00 | 12,500 |
| 2026-06-22 | 585.00 | 625.00 | 560.00 | 585.00 | 585.00 | 43,900 |
| 2026-06-19 | 585.00 | 605.00 | 535.00 | 580.00 | 580.00 | 213,900 |
| 2026-06-18 | 610.00 | 610.00 | 580.00 | 585.00 | 585.00 | 22,600 |
| 2026-06-17 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | 6,000 |
| 2026-06-16 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2026-06-15 | 595.00 | 615.00 | 580.00 | 600.00 | 600.00 | 31,800 |
| 2026-06-12 | 570.00 | 595.00 | 565.00 | 595.00 | 595.00 | 16,100 |
| 2026-06-11 | 595.00 | 595.00 | 565.00 | 595.00 | 595.00 | 3,800 |
| 2026-06-10 | 600.00 | 600.00 | 550.00 | 595.00 | 595.00 | 5,300 |
| 2026-06-09 | 600.00 | 600.00 | 550.00 | 570.00 | 570.00 | 43,400 |
| 2026-06-08 | 580.00 | 605.00 | 540.00 | 600.00 | 600.00 | 45,700 |
| 2026-06-05 | 580.00 | 600.00 | 580.00 | 600.00 | 600.00 | 2,400 |
| 2026-06-04 | 600.00 | 600.00 | 570.00 | 600.00 | 600.00 | 25,700 |
| 2026-06-03 | 615.00 | 620.00 | 535.00 | 615.00 | 615.00 | 122,100 |
| 2026-06-02 | 620.00 | 620.00 | 605.00 | 620.00 | 620.00 | 7,800 |
| 2026-06-01 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2026-05-29 | 625.00 | 625.00 | 600.00 | 620.00 | 620.00 | 73,900 |
| 2026-05-28 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-05-27 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2026-05-26 | 620.00 | 630.00 | 610.00 | 630.00 | 630.00 | 12,100 |
| 2026-05-25 | 600.00 | 630.00 | 600.00 | 625.00 | 625.00 | 15,900 |
| 2026-05-22 | 635.00 | 635.00 | 585.00 | 600.00 | 600.00 | 65,600 |
| 2026-05-21 | 620.00 | 625.00 | 600.00 | 625.00 | 625.00 | 124,300 |
| 2026-05-20 | 630.00 | 630.00 | 605.00 | 625.00 | 625.00 | 29,900 |
| 2026-05-19 | 620.00 | 650.00 | 605.00 | 630.00 | 630.00 | 31,600 |
| 2026-05-18 | 645.00 | 645.00 | 600.00 | 625.00 | 625.00 | 35,100 |
| 2026-05-15 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2026-05-14 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2026-05-13 | 650.00 | 650.00 | 605.00 | 645.00 | 645.00 | 64,200 |
| 2026-05-12 | 635.00 | 670.00 | 595.00 | 645.00 | 645.00 | 249,500 |
| 2026-05-11 | 720.00 | 720.00 | 660.00 | 675.00 | 675.00 | 166,600 |
| 2026-05-08 | 720.00 | 750.00 | 665.00 | 720.00 | 720.00 | 201,100 |
| 2026-05-07 | 725.00 | 750.00 | 715.00 | 720.00 | 720.00 | 302,700 |
| 2026-05-06 | 700.00 | 730.00 | 660.00 | 705.00 | 705.00 | 209,800 |
| 2026-05-05 | 685.00 | 700.00 | 655.00 | 700.00 | 700.00 | 147,000 |
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.